The Bancorp Inc NASDAQ:TBBK Historical Prices

Below are the 4558 trading days of historical prices for TBBK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4558	NASDAQ	TBBK	Wed, Jan 18, 2023	30.24	30.24	29.62	29.71
4557	NASDAQ	TBBK	Tue, Jan 17, 2023	30.23	30.49	29.93	30.29
4556	NASDAQ	TBBK	Fri, Jan 13, 2023	29.75	30.32	29.60	30.27
4555	NASDAQ	TBBK	Thu, Jan 12, 2023	30.19	30.59	29.95	30.25
4554	NASDAQ	TBBK	Wed, Jan 11, 2023	29.87	30.14	29.81	30.11
4553	NASDAQ	TBBK	Tue, Jan 10, 2023	29.07	29.73	29.06	29.69
4552	NASDAQ	TBBK	Mon, Jan 9, 2023	29.75	29.89	28.92	28.98
4551	NASDAQ	TBBK	Fri, Jan 6, 2023	28.80	29.74	28.79	29.60
4550	NASDAQ	TBBK	Thu, Jan 5, 2023	29.18	29.18	28.49	28.67
4549	NASDAQ	TBBK	Wed, Jan 4, 2023	29.62	29.85	29.23	29.47
4548	NASDAQ	TBBK	Tue, Jan 3, 2023	28.63	29.59	28.63	29.33
4547	NASDAQ	TBBK	Fri, Dec 30, 2022	28.47	28.72	28.15	28.38
4546	NASDAQ	TBBK	Thu, Dec 29, 2022	28.47	28.95	28.43	28.73
4545	NASDAQ	TBBK	Wed, Dec 28, 2022	28.94	29.15	28.24	28.29
4544	NASDAQ	TBBK	Tue, Dec 27, 2022	29.08	29.55	28.78	28.81
4543	NASDAQ	TBBK	Fri, Dec 23, 2022	28.52	29.26	28.46	28.97
4542	NASDAQ	TBBK	Thu, Dec 22, 2022	28.81	28.81	28.11	28.49
4541	NASDAQ	TBBK	Wed, Dec 21, 2022	28.42	29.11	28.42	28.92
4540	NASDAQ	TBBK	Tue, Dec 20, 2022	28.05	28.50	27.95	28.17
4539	NASDAQ	TBBK	Mon, Dec 19, 2022	27.94	28.11	27.66	28.02
4538	NASDAQ	TBBK	Fri, Dec 16, 2022	27.12	28.07	27.10	27.99
4537	NASDAQ	TBBK	Thu, Dec 15, 2022	28.11	28.26	27.35	27.47
4536	NASDAQ	TBBK	Wed, Dec 14, 2022	28.74	28.75	28.12	28.26
4535	NASDAQ	TBBK	Tue, Dec 13, 2022	29.39	29.68	28.19	28.66
4534	NASDAQ	TBBK	Mon, Dec 12, 2022	28.69	29.05	28.34	28.72
4533	NASDAQ	TBBK	Fri, Dec 9, 2022	28.57	28.94	28.53	28.65
4532	NASDAQ	TBBK	Thu, Dec 8, 2022	28.67	29.13	28.51	28.73
4531	NASDAQ	TBBK	Wed, Dec 7, 2022	28.45	29.00	28.16	28.56
4530	NASDAQ	TBBK	Tue, Dec 6, 2022	28.94	29.15	28.19	28.57
4529	NASDAQ	TBBK	Mon, Dec 5, 2022	29.54	29.67	28.38	28.98
4528	NASDAQ	TBBK	Fri, Dec 2, 2022	29.51	30.07	29.51	29.75
4527	NASDAQ	TBBK	Thu, Dec 1, 2022	30.12	30.55	29.62	30.05
4526	NASDAQ	TBBK	Wed, Nov 30, 2022	29.58	30.13	29.14	29.97
4525	NASDAQ	TBBK	Tue, Nov 29, 2022	29.81	30.10	29.36	29.40
4524	NASDAQ	TBBK	Mon, Nov 28, 2022	30.76	30.78	29.61	29.80
4523	NASDAQ	TBBK	Fri, Nov 25, 2022	30.55	31.40	30.51	31.10
4522	NASDAQ	TBBK	Wed, Nov 23, 2022	30.32	30.90	30.31	30.61
4521	NASDAQ	TBBK	Tue, Nov 22, 2022	30.36	30.78	30.16	30.38
4520	NASDAQ	TBBK	Mon, Nov 21, 2022	29.54	30.40	29.54	30.25
4519	NASDAQ	TBBK	Fri, Nov 18, 2022	30.44	30.53	29.48	29.62
4518	NASDAQ	TBBK	Thu, Nov 17, 2022	29.95	30.23	29.45	29.72
4517	NASDAQ	TBBK	Wed, Nov 16, 2022	30.73	30.89	30.13	30.26
4516	NASDAQ	TBBK	Tue, Nov 15, 2022	30.75	31.59	30.51	30.88
4515	NASDAQ	TBBK	Mon, Nov 14, 2022	29.31	30.61	29.11	30.48
4514	NASDAQ	TBBK	Fri, Nov 11, 2022	29.90	30.25	29.41	29.46
4513	NASDAQ	TBBK	Thu, Nov 10, 2022	30.00	30.69	29.84	29.91
4512	NASDAQ	TBBK	Wed, Nov 9, 2022	29.02	29.71	28.86	29.16
4511	NASDAQ	TBBK	Tue, Nov 8, 2022	30.26	30.55	29.17	29.28
4510	NASDAQ	TBBK	Mon, Nov 7, 2022	30.61	30.85	30.15	30.25
4509	NASDAQ	TBBK	Fri, Nov 4, 2022	29.39	30.58	29.30	30.55
4508	NASDAQ	TBBK	Thu, Nov 3, 2022	28.29	29.37	27.88	29.00
4507	NASDAQ	TBBK	Wed, Nov 2, 2022	28.77	29.19	27.96	28.53
4506	NASDAQ	TBBK	Tue, Nov 1, 2022	27.94	28.31	27.38	28.30
4505	NASDAQ	TBBK	Mon, Oct 31, 2022	28.45	29.59	27.47	27.58
4504	NASDAQ	TBBK	Fri, Oct 28, 2022	24.50	28.46	23.30	28.37
4503	NASDAQ	TBBK	Thu, Oct 27, 2022	25.37	25.70	25.03	25.17
4502	NASDAQ	TBBK	Wed, Oct 26, 2022	25.11	25.61	25.11	25.20
4501	NASDAQ	TBBK	Tue, Oct 25, 2022	24.91	25.46	24.74	25.16
4500	NASDAQ	TBBK	Mon, Oct 24, 2022	24.47	25.27	24.24	25.03
4499	NASDAQ	TBBK	Fri, Oct 21, 2022	24.08	24.38	23.67	24.16
4498	NASDAQ	TBBK	Thu, Oct 20, 2022	24.60	24.86	23.37	23.90
4497	NASDAQ	TBBK	Wed, Oct 19, 2022	24.87	25.20	24.30	24.72
4496	NASDAQ	TBBK	Tue, Oct 18, 2022	25.85	26.05	24.99	25.22
4495	NASDAQ	TBBK	Mon, Oct 17, 2022	24.58	25.41	24.48	25.34
4494	NASDAQ	TBBK	Fri, Oct 14, 2022	24.55	24.89	24.06	24.20
4493	NASDAQ	TBBK	Thu, Oct 13, 2022	22.78	24.36	22.57	24.30
4492	NASDAQ	TBBK	Wed, Oct 12, 2022	23.39	23.51	22.80	23.20
4491	NASDAQ	TBBK	Tue, Oct 11, 2022	22.72	23.56	22.11	23.36
4490	NASDAQ	TBBK	Mon, Oct 10, 2022	22.76	23.30	22.74	22.85
4489	NASDAQ	TBBK	Fri, Oct 7, 2022	23.14	23.22	22.58	22.68
4488	NASDAQ	TBBK	Thu, Oct 6, 2022	23.33	23.69	23.30	23.35
4487	NASDAQ	TBBK	Wed, Oct 5, 2022	23.27	23.58	23.09	23.57
4486	NASDAQ	TBBK	Tue, Oct 4, 2022	22.81	23.81	22.81	23.71
4485	NASDAQ	TBBK	Mon, Oct 3, 2022	22.14	22.97	21.76	22.60
4484	NASDAQ	TBBK	Fri, Sep 30, 2022	22.04	22.71	21.94	21.98
4483	NASDAQ	TBBK	Thu, Sep 29, 2022	22.07	22.18	21.59	22.03
4482	NASDAQ	TBBK	Wed, Sep 28, 2022	22.12	22.67	21.94	22.40
4481	NASDAQ	TBBK	Tue, Sep 27, 2022	22.44	22.76	21.82	22.06
4480	NASDAQ	TBBK	Mon, Sep 26, 2022	22.28	22.75	22.09	22.24
4479	NASDAQ	TBBK	Fri, Sep 23, 2022	22.53	22.73	22.13	22.49
4478	NASDAQ	TBBK	Thu, Sep 22, 2022	23.62	23.68	22.63	22.90
4477	NASDAQ	TBBK	Wed, Sep 21, 2022	23.92	24.45	23.57	23.61
4476	NASDAQ	TBBK	Tue, Sep 20, 2022	23.22	23.91	23.22	23.79
4475	NASDAQ	TBBK	Mon, Sep 19, 2022	22.92	23.73	22.56	23.48
4474	NASDAQ	TBBK	Fri, Sep 16, 2022	23.01	23.23	22.44	23.15
4473	NASDAQ	TBBK	Thu, Sep 15, 2022	22.88	23.69	22.88	23.41
4472	NASDAQ	TBBK	Wed, Sep 14, 2022	23.18	23.27	22.62	22.88
4471	NASDAQ	TBBK	Tue, Sep 13, 2022	23.47	23.59	23.04	23.17
4470	NASDAQ	TBBK	Mon, Sep 12, 2022	24.40	24.70	24.01	24.23
4469	NASDAQ	TBBK	Fri, Sep 9, 2022	23.89	24.50	23.72	24.37
4468	NASDAQ	TBBK	Thu, Sep 8, 2022	22.98	23.94	22.89	23.73
4467	NASDAQ	TBBK	Wed, Sep 7, 2022	22.85	23.30	22.73	23.28
4466	NASDAQ	TBBK	Tue, Sep 6, 2022	23.60	24.25	22.65	22.94
4465	NASDAQ	TBBK	Fri, Sep 2, 2022	24.07	24.46	23.44	23.59
4464	NASDAQ	TBBK	Thu, Sep 1, 2022	23.61	23.71	23.13	23.67
4463	NASDAQ	TBBK	Wed, Aug 31, 2022	24.01	24.06	23.72	23.72
4462	NASDAQ	TBBK	Tue, Aug 30, 2022	23.83	23.93	23.45	23.85
4461	NASDAQ	TBBK	Mon, Aug 29, 2022	23.51	23.88	23.41	23.65
4460	NASDAQ	TBBK	Fri, Aug 26, 2022	24.38	24.62	23.66	23.77
4459	NASDAQ	TBBK	Thu, Aug 25, 2022	24.07	24.51	23.74	24.26
4458	NASDAQ	TBBK	Wed, Aug 24, 2022	23.75	24.39	23.54	23.94
4457	NASDAQ	TBBK	Tue, Aug 23, 2022	23.88	24.15	23.72	23.76
4456	NASDAQ	TBBK	Mon, Aug 22, 2022	24.02	24.13	23.72	23.78
4455	NASDAQ	TBBK	Fri, Aug 19, 2022	25.19	25.19	24.39	24.52
4454	NASDAQ	TBBK	Thu, Aug 18, 2022	25.85	25.97	25.37	25.53
4453	NASDAQ	TBBK	Wed, Aug 17, 2022	25.93	26.02	25.36	25.90
4452	NASDAQ	TBBK	Tue, Aug 16, 2022	25.54	26.59	25.54	26.27
4451	NASDAQ	TBBK	Mon, Aug 15, 2022	24.99	25.79	24.78	25.77
4450	NASDAQ	TBBK	Fri, Aug 12, 2022	24.68	25.24	24.34	25.20
4449	NASDAQ	TBBK	Thu, Aug 11, 2022	23.98	24.56	23.98	24.54
4448	NASDAQ	TBBK	Wed, Aug 10, 2022	24.34	24.75	24.07	24.08
4447	NASDAQ	TBBK	Tue, Aug 9, 2022	24.32	24.53	23.70	23.78
4446	NASDAQ	TBBK	Mon, Aug 8, 2022	24.77	25.03	24.25	24.47
4445	NASDAQ	TBBK	Fri, Aug 5, 2022	24.54	24.88	24.22	24.71
4444	NASDAQ	TBBK	Thu, Aug 4, 2022	24.52	24.73	23.80	24.56
4443	NASDAQ	TBBK	Wed, Aug 3, 2022	24.20	24.82	23.87	24.63
4442	NASDAQ	TBBK	Tue, Aug 2, 2022	24.06	24.44	23.50	23.87
4441	NASDAQ	TBBK	Mon, Aug 1, 2022	24.39	24.74	24.01	24.35
4440	NASDAQ	TBBK	Fri, Jul 29, 2022	23.53	25.06	23.39	24.60
4439	NASDAQ	TBBK	Thu, Jul 28, 2022	23.86	24.10	23.27	23.72
4438	NASDAQ	TBBK	Wed, Jul 27, 2022	23.08	24.21	23.08	24.04
4437	NASDAQ	TBBK	Tue, Jul 26, 2022	22.94	23.27	22.90	22.99
4436	NASDAQ	TBBK	Mon, Jul 25, 2022	22.99	23.61	22.65	23.22
4435	NASDAQ	TBBK	Fri, Jul 22, 2022	23.00	23.17	22.55	22.90
4434	NASDAQ	TBBK	Thu, Jul 21, 2022	22.94	23.13	22.58	23.05
4433	NASDAQ	TBBK	Wed, Jul 20, 2022	22.46	23.10	22.15	22.99
4432	NASDAQ	TBBK	Tue, Jul 19, 2022	21.61	22.59	21.48	22.52
4431	NASDAQ	TBBK	Mon, Jul 18, 2022	21.34	21.74	20.62	21.35
4430	NASDAQ	TBBK	Fri, Jul 15, 2022	20.36	21.15	20.10	21.05
4429	NASDAQ	TBBK	Thu, Jul 14, 2022	19.55	19.95	19.50	19.86
4428	NASDAQ	TBBK	Wed, Jul 13, 2022	19.80	20.24	19.79	19.99
4427	NASDAQ	TBBK	Tue, Jul 12, 2022	20.01	20.49	20.01	20.29
4426	NASDAQ	TBBK	Mon, Jul 11, 2022	20.34	20.56	20.25	20.28
4425	NASDAQ	TBBK	Fri, Jul 8, 2022	20.42	20.72	20.06	20.44
4424	NASDAQ	TBBK	Thu, Jul 7, 2022	20.37	20.80	20.17	20.35
4423	NASDAQ	TBBK	Wed, Jul 6, 2022	20.32	20.57	20.03	20.15
4422	NASDAQ	TBBK	Tue, Jul 5, 2022	19.56	20.42	19.41	20.40
4421	NASDAQ	TBBK	Fri, Jul 1, 2022	19.51	20.22	18.76	20.16
4420	NASDAQ	TBBK	Thu, Jun 30, 2022	19.00	20.08	18.75	19.52
4419	NASDAQ	TBBK	Wed, Jun 29, 2022	19.64	19.77	19.13	19.60
4418	NASDAQ	TBBK	Tue, Jun 28, 2022	19.73	20.06	19.34	19.58
4417	NASDAQ	TBBK	Mon, Jun 27, 2022	19.76	19.80	18.12	19.55
4416	NASDAQ	TBBK	Fri, Jun 24, 2022	18.94	20.07	18.90	19.68
4415	NASDAQ	TBBK	Thu, Jun 23, 2022	18.48	18.88	18.26	18.72
4414	NASDAQ	TBBK	Wed, Jun 22, 2022	17.55	18.56	17.54	18.55
4413	NASDAQ	TBBK	Tue, Jun 21, 2022	17.62	18.11	17.21	17.90
4412	NASDAQ	TBBK	Fri, Jun 17, 2022	16.97	17.20	16.59	16.91
4411	NASDAQ	TBBK	Thu, Jun 16, 2022	17.63	17.63	16.60	16.69
4410	NASDAQ	TBBK	Wed, Jun 15, 2022	18.19	18.45	17.38	18.07
4409	NASDAQ	TBBK	Tue, Jun 14, 2022	18.06	18.69	17.58	17.90
4408	NASDAQ	TBBK	Mon, Jun 13, 2022	18.05	18.39	17.65	17.91
4407	NASDAQ	TBBK	Fri, Jun 10, 2022	18.96	19.28	18.47	18.72
4406	NASDAQ	TBBK	Thu, Jun 9, 2022	20.56	20.61	19.40	19.43
4405	NASDAQ	TBBK	Wed, Jun 8, 2022	20.77	21.00	20.57	20.59
4404	NASDAQ	TBBK	Tue, Jun 7, 2022	20.34	21.02	20.27	20.97
4403	NASDAQ	TBBK	Mon, Jun 6, 2022	20.70	20.97	20.50	20.67
4402	NASDAQ	TBBK	Fri, Jun 3, 2022	20.50	20.69	20.21	20.39
4401	NASDAQ	TBBK	Thu, Jun 2, 2022	20.21	20.83	20.01	20.74
4400	NASDAQ	TBBK	Wed, Jun 1, 2022	20.89	20.91	19.86	20.22
4399	NASDAQ	TBBK	Tue, May 31, 2022	20.75	21.11	20.40	20.83
4398	NASDAQ	TBBK	Fri, May 27, 2022	20.59	21.10	20.43	20.77
4397	NASDAQ	TBBK	Thu, May 26, 2022	19.74	20.46	19.68	20.41
4396	NASDAQ	TBBK	Wed, May 25, 2022	18.91	19.80	18.89	19.57
4395	NASDAQ	TBBK	Tue, May 24, 2022	18.90	19.00	18.18	18.94
4394	NASDAQ	TBBK	Mon, May 23, 2022	19.04	19.36	18.64	19.07
4393	NASDAQ	TBBK	Fri, May 20, 2022	18.70	18.81	18.10	18.47
4392	NASDAQ	TBBK	Thu, May 19, 2022	18.52	18.95	18.30	18.44
4391	NASDAQ	TBBK	Wed, May 18, 2022	18.89	19.13	18.27	18.82
4390	NASDAQ	TBBK	Tue, May 17, 2022	19.06	19.54	18.98	19.35
4389	NASDAQ	TBBK	Mon, May 16, 2022	18.72	18.99	18.27	18.53
4388	NASDAQ	TBBK	Fri, May 13, 2022	19.15	19.27	18.78	18.90
4387	NASDAQ	TBBK	Thu, May 12, 2022	18.68	19.00	18.02	18.49
4386	NASDAQ	TBBK	Wed, May 11, 2022	19.14	19.85	18.70	18.77
4385	NASDAQ	TBBK	Tue, May 10, 2022	19.60	20.18	18.74	19.06
4384	NASDAQ	TBBK	Mon, May 9, 2022	20.02	20.45	19.44	19.66
4383	NASDAQ	TBBK	Fri, May 6, 2022	20.59	20.87	20.01	20.45
4382	NASDAQ	TBBK	Thu, May 5, 2022	22.15	22.15	20.25	20.67
4381	NASDAQ	TBBK	Wed, May 4, 2022	22.12	22.75	21.39	22.49
4380	NASDAQ	TBBK	Tue, May 3, 2022	21.94	22.23	21.53	21.94
4379	NASDAQ	TBBK	Mon, May 2, 2022	22.62	22.84	21.68	22.00
4378	NASDAQ	TBBK	Fri, Apr 29, 2022	24.12	24.61	22.56	22.69
4377	NASDAQ	TBBK	Thu, Apr 28, 2022	24.00	24.74	23.69	24.54
4376	NASDAQ	TBBK	Wed, Apr 27, 2022	23.63	23.99	23.44	23.66
4375	NASDAQ	TBBK	Tue, Apr 26, 2022	24.43	24.79	23.51	23.66
4374	NASDAQ	TBBK	Mon, Apr 25, 2022	24.35	24.90	23.83	24.85
4373	NASDAQ	TBBK	Fri, Apr 22, 2022	25.33	25.61	24.65	24.72
4372	NASDAQ	TBBK	Thu, Apr 21, 2022	26.54	26.93	25.46	25.53
4371	NASDAQ	TBBK	Wed, Apr 20, 2022	26.49	26.91	26.26	26.27
4370	NASDAQ	TBBK	Tue, Apr 19, 2022	25.49	26.59	25.49	26.38
4369	NASDAQ	TBBK	Mon, Apr 18, 2022	25.15	25.48	24.94	25.27
4368	NASDAQ	TBBK	Thu, Apr 14, 2022	25.93	26.24	25.21	25.23
4367	NASDAQ	TBBK	Wed, Apr 13, 2022	25.30	26.15	25.20	25.89
4366	NASDAQ	TBBK	Tue, Apr 12, 2022	26.01	26.40	25.38	25.55
4365	NASDAQ	TBBK	Mon, Apr 11, 2022	25.82	26.52	25.63	25.83
4364	NASDAQ	TBBK	Fri, Apr 8, 2022	25.77	26.35	25.55	25.83
4363	NASDAQ	TBBK	Thu, Apr 7, 2022	26.54	26.54	25.69	25.79
4362	NASDAQ	TBBK	Wed, Apr 6, 2022	27.00	27.47	26.39	26.42
4361	NASDAQ	TBBK	Tue, Apr 5, 2022	27.80	28.15	27.36	27.39
4360	NASDAQ	TBBK	Mon, Apr 4, 2022	28.57	28.57	27.46	27.61
4359	NASDAQ	TBBK	Fri, Apr 1, 2022	28.69	28.99	28.31	28.47
4358	NASDAQ	TBBK	Thu, Mar 31, 2022	29.34	29.72	28.31	28.33
4357	NASDAQ	TBBK	Wed, Mar 30, 2022	30.59	30.85	28.75	29.52
4356	NASDAQ	TBBK	Tue, Mar 29, 2022	30.55	31.15	29.63	30.79
4355	NASDAQ	TBBK	Mon, Mar 28, 2022	29.82	30.31	28.31	29.87
4354	NASDAQ	TBBK	Fri, Mar 25, 2022	29.04	30.31	29.04	30.07
4353	NASDAQ	TBBK	Thu, Mar 24, 2022	29.05	29.40	28.50	29.33
4352	NASDAQ	TBBK	Wed, Mar 23, 2022	30.09	30.13	28.57	28.73
4351	NASDAQ	TBBK	Tue, Mar 22, 2022	29.75	30.56	29.72	30.27
4350	NASDAQ	TBBK	Mon, Mar 21, 2022	29.79	29.85	28.91	29.31
4349	NASDAQ	TBBK	Fri, Mar 18, 2022	29.61	29.61	28.93	29.56
4348	NASDAQ	TBBK	Thu, Mar 17, 2022	29.23	29.95	28.96	29.93
4347	NASDAQ	TBBK	Wed, Mar 16, 2022	29.07	30.09	28.98	29.74
4346	NASDAQ	TBBK	Tue, Mar 15, 2022	28.54	28.90	27.69	28.56
4345	NASDAQ	TBBK	Mon, Mar 14, 2022	27.94	28.48	27.84	28.23
4344	NASDAQ	TBBK	Fri, Mar 11, 2022	27.70	28.40	27.16	27.27
4343	NASDAQ	TBBK	Thu, Mar 10, 2022	25.84	27.39	25.68	27.23
4342	NASDAQ	TBBK	Wed, Mar 9, 2022	25.88	26.42	25.67	26.18
4341	NASDAQ	TBBK	Tue, Mar 8, 2022	24.96	26.34	24.12	24.83
4340	NASDAQ	TBBK	Mon, Mar 7, 2022	26.50	26.89	24.26	24.35
4339	NASDAQ	TBBK	Fri, Mar 4, 2022	27.83	27.83	26.24	26.72
4338	NASDAQ	TBBK	Thu, Mar 3, 2022	29.59	29.59	28.32	28.53
4337	NASDAQ	TBBK	Wed, Mar 2, 2022	27.89	29.79	27.86	29.52
4336	NASDAQ	TBBK	Tue, Mar 1, 2022	28.95	29.34	26.83	27.52
4335	NASDAQ	TBBK	Mon, Feb 28, 2022	28.71	29.36	28.63	29.30
4334	NASDAQ	TBBK	Fri, Feb 25, 2022	28.64	29.53	28.64	29.35
4333	NASDAQ	TBBK	Thu, Feb 24, 2022	27.39	28.36	25.14	28.29
4332	NASDAQ	TBBK	Wed, Feb 23, 2022	29.65	30.12	28.57	28.68
4331	NASDAQ	TBBK	Tue, Feb 22, 2022	29.20	29.83	28.66	29.19
4330	NASDAQ	TBBK	Fri, Feb 18, 2022	28.59	29.88	28.50	29.30
4329	NASDAQ	TBBK	Thu, Feb 17, 2022	29.61	29.74	28.58	28.67
4328	NASDAQ	TBBK	Wed, Feb 16, 2022	29.92	30.38	29.61	30.05
4327	NASDAQ	TBBK	Tue, Feb 15, 2022	29.60	30.77	29.51	30.34
4326	NASDAQ	TBBK	Mon, Feb 14, 2022	28.96	29.57	28.51	29.16
4325	NASDAQ	TBBK	Fri, Feb 11, 2022	29.40	29.44	28.33	28.58
4324	NASDAQ	TBBK	Thu, Feb 10, 2022	30.10	30.42	29.06	29.46
4323	NASDAQ	TBBK	Wed, Feb 9, 2022	31.05	31.05	30.20	30.32
4322	NASDAQ	TBBK	Tue, Feb 8, 2022	31.04	31.35	30.74	31.00
4321	NASDAQ	TBBK	Mon, Feb 7, 2022	30.95	31.52	30.55	30.78
4320	NASDAQ	TBBK	Fri, Feb 4, 2022	30.73	31.05	29.84	30.80
4319	NASDAQ	TBBK	Thu, Feb 3, 2022	30.35	31.57	30.23	30.43
4318	NASDAQ	TBBK	Wed, Feb 2, 2022	30.50	31.08	29.82	31.00
4317	NASDAQ	TBBK	Tue, Feb 1, 2022	29.71	30.48	29.31	30.37
4316	NASDAQ	TBBK	Mon, Jan 31, 2022	27.63	30.13	27.50	29.82
4315	NASDAQ	TBBK	Fri, Jan 28, 2022	26.80	27.94	26.41	27.55
4314	NASDAQ	TBBK	Thu, Jan 27, 2022	28.06	28.46	26.60	26.75
4313	NASDAQ	TBBK	Wed, Jan 26, 2022	28.50	29.10	27.71	28.07
4312	NASDAQ	TBBK	Tue, Jan 25, 2022	28.88	28.92	27.86	28.16
4311	NASDAQ	TBBK	Mon, Jan 24, 2022	28.05	29.37	27.93	29.25
4310	NASDAQ	TBBK	Fri, Jan 21, 2022	28.89	29.57	28.46	28.60
4309	NASDAQ	TBBK	Thu, Jan 20, 2022	30.10	30.83	29.14	29.31
4308	NASDAQ	TBBK	Wed, Jan 19, 2022	31.47	32.11	29.91	30.00
4307	NASDAQ	TBBK	Tue, Jan 18, 2022	32.01	32.69	31.07	31.14
4306	NASDAQ	TBBK	Fri, Jan 14, 2022	30.60	32.19	30.43	32.12
4305	NASDAQ	TBBK	Thu, Jan 13, 2022	29.54	31.73	29.54	30.95
4304	NASDAQ	TBBK	Wed, Jan 12, 2022	27.51	29.83	27.49	29.59
4303	NASDAQ	TBBK	Tue, Jan 11, 2022	26.75	27.07	26.49	26.75
4302	NASDAQ	TBBK	Mon, Jan 10, 2022	27.22	27.30	26.45	26.77
4301	NASDAQ	TBBK	Fri, Jan 7, 2022	27.11	27.59	26.89	27.28
4300	NASDAQ	TBBK	Thu, Jan 6, 2022	26.21	27.20	26.09	27.13
4299	NASDAQ	TBBK	Wed, Jan 5, 2022	25.99	26.60	25.96	26.01
4298	NASDAQ	TBBK	Tue, Jan 4, 2022	25.66	26.51	25.66	25.97
4297	NASDAQ	TBBK	Mon, Jan 3, 2022	25.55	26.34	25.27	25.68
4296	NASDAQ	TBBK	Fri, Dec 31, 2021	25.16	25.44	25.07	25.31
4295	NASDAQ	TBBK	Thu, Dec 30, 2021	25.66	25.89	25.28	25.30
4294	NASDAQ	TBBK	Wed, Dec 29, 2021	24.87	25.52	24.82	25.51
4293	NASDAQ	TBBK	Tue, Dec 28, 2021	25.25	25.57	25.03	25.05
4292	NASDAQ	TBBK	Mon, Dec 27, 2021	24.92	25.39	24.72	25.39
4291	NASDAQ	TBBK	Thu, Dec 23, 2021	24.97	25.38	24.80	24.82
4290	NASDAQ	TBBK	Wed, Dec 22, 2021	24.09	24.89	23.95	24.79
4289	NASDAQ	TBBK	Tue, Dec 21, 2021	23.51	24.49	23.50	24.14
4288	NASDAQ	TBBK	Mon, Dec 20, 2021	23.83	23.83	22.80	23.21
4287	NASDAQ	TBBK	Fri, Dec 17, 2021	24.58	24.78	23.33	24.21
4286	NASDAQ	TBBK	Thu, Dec 16, 2021	25.82	25.82	24.80	24.83
4285	NASDAQ	TBBK	Wed, Dec 15, 2021	25.46	25.87	24.91	25.15
4284	NASDAQ	TBBK	Tue, Dec 14, 2021	25.30	25.75	25.19	25.24
4283	NASDAQ	TBBK	Mon, Dec 13, 2021	25.88	26.23	25.30	25.33
4282	NASDAQ	TBBK	Fri, Dec 10, 2021	26.66	26.66	25.33	26.00
4281	NASDAQ	TBBK	Thu, Dec 9, 2021	26.50	26.63	25.83	26.16
4280	NASDAQ	TBBK	Wed, Dec 8, 2021	27.02	27.22	26.40	26.66
4279	NASDAQ	TBBK	Tue, Dec 7, 2021	27.84	27.84	26.57	26.79
4278	NASDAQ	TBBK	Mon, Dec 6, 2021	27.47	27.72	26.75	27.04
4277	NASDAQ	TBBK	Fri, Dec 3, 2021	29.17	29.43	26.73	26.98
4276	NASDAQ	TBBK	Thu, Dec 2, 2021	28.07	29.53	27.88	29.00
4275	NASDAQ	TBBK	Wed, Dec 1, 2021	29.15	29.49	27.81	27.83
4274	NASDAQ	TBBK	Tue, Nov 30, 2021	28.63	29.04	28.02	28.27
4273	NASDAQ	TBBK	Mon, Nov 29, 2021	30.03	30.50	28.83	29.12
4272	NASDAQ	TBBK	Fri, Nov 26, 2021	30.06	30.16	28.36	29.29
4271	NASDAQ	TBBK	Wed, Nov 24, 2021	30.75	31.37	30.35	30.98
4270	NASDAQ	TBBK	Tue, Nov 23, 2021	31.04	31.42	30.56	31.00
4269	NASDAQ	TBBK	Mon, Nov 22, 2021	30.75	31.79	30.54	30.82
4268	NASDAQ	TBBK	Fri, Nov 19, 2021	30.07	30.59	29.77	30.54
4267	NASDAQ	TBBK	Thu, Nov 18, 2021	30.07	30.90	29.85	30.52
4266	NASDAQ	TBBK	Wed, Nov 17, 2021	31.37	31.75	30.03	30.07
4265	NASDAQ	TBBK	Tue, Nov 16, 2021	31.58	31.68	31.04	31.56
4264	NASDAQ	TBBK	Mon, Nov 15, 2021	31.78	32.17	31.34	31.56
4263	NASDAQ	TBBK	Fri, Nov 12, 2021	32.05	32.05	31.20	31.58
4262	NASDAQ	TBBK	Thu, Nov 11, 2021	32.14	32.35	31.49	32.06
4261	NASDAQ	TBBK	Wed, Nov 10, 2021	32.31	32.52	31.68	31.91
4260	NASDAQ	TBBK	Tue, Nov 9, 2021	32.27	32.75	31.80	32.39
4259	NASDAQ	TBBK	Mon, Nov 8, 2021	32.94	33.16	32.09	32.40
4258	NASDAQ	TBBK	Fri, Nov 5, 2021	32.16	33.36	32.16	32.69
4257	NASDAQ	TBBK	Thu, Nov 4, 2021	31.92	32.17	31.08	31.77
4256	NASDAQ	TBBK	Wed, Nov 3, 2021	30.50	32.08	30.42	32.00
4255	NASDAQ	TBBK	Tue, Nov 2, 2021	31.02	31.52	30.43	30.54
4254	NASDAQ	TBBK	Mon, Nov 1, 2021	31.39	31.62	30.69	31.04
4253	NASDAQ	TBBK	Fri, Oct 29, 2021	31.13	31.92	29.84	30.55
4252	NASDAQ	TBBK	Thu, Oct 28, 2021	30.63	32.09	30.57	31.86
4251	NASDAQ	TBBK	Wed, Oct 27, 2021	31.03	31.26	30.40	30.46
4250	NASDAQ	TBBK	Tue, Oct 26, 2021	32.27	32.27	31.34	31.34
4249	NASDAQ	TBBK	Mon, Oct 25, 2021	32.06	32.32	31.91	32.31
4248	NASDAQ	TBBK	Fri, Oct 22, 2021	31.67	31.88	31.41	31.83
4247	NASDAQ	TBBK	Thu, Oct 21, 2021	31.11	31.78	30.91	31.76
4246	NASDAQ	TBBK	Wed, Oct 20, 2021	29.79	30.91	29.75	30.90
4245	NASDAQ	TBBK	Tue, Oct 19, 2021	29.85	29.92	29.48	29.89
4244	NASDAQ	TBBK	Mon, Oct 18, 2021	29.69	30.43	29.57	29.66
4243	NASDAQ	TBBK	Fri, Oct 15, 2021	29.85	30.30	29.50	29.82
4242	NASDAQ	TBBK	Thu, Oct 14, 2021	29.05	29.57	28.67	29.54
4241	NASDAQ	TBBK	Wed, Oct 13, 2021	29.18	29.37	28.52	28.90
4240	NASDAQ	TBBK	Tue, Oct 12, 2021	29.68	29.84	29.02	29.14
4239	NASDAQ	TBBK	Mon, Oct 11, 2021	30.85	31.30	29.73	29.74
4238	NASDAQ	TBBK	Fri, Oct 8, 2021	29.67	30.76	29.29	30.58
4237	NASDAQ	TBBK	Thu, Oct 7, 2021	27.46	29.65	27.43	29.64
4236	NASDAQ	TBBK	Wed, Oct 6, 2021	26.80	27.21	26.69	26.97
4235	NASDAQ	TBBK	Tue, Oct 5, 2021	27.85	27.89	27.03	27.17
4234	NASDAQ	TBBK	Mon, Oct 4, 2021	27.54	28.23	27.18	27.82
4233	NASDAQ	TBBK	Fri, Oct 1, 2021	25.45	27.74	25.45	27.56
4232	NASDAQ	TBBK	Thu, Sep 30, 2021	25.81	26.03	25.36	25.45
4231	NASDAQ	TBBK	Wed, Sep 29, 2021	24.95	25.79	24.67	25.56
4230	NASDAQ	TBBK	Tue, Sep 28, 2021	24.98	25.38	24.63	24.87
4229	NASDAQ	TBBK	Mon, Sep 27, 2021	24.42	25.53	24.42	25.19
4228	NASDAQ	TBBK	Fri, Sep 24, 2021	24.16	24.56	23.18	24.37
4227	NASDAQ	TBBK	Thu, Sep 23, 2021	23.67	24.66	23.60	24.26
4226	NASDAQ	TBBK	Wed, Sep 22, 2021	22.83	23.83	22.70	23.44
4225	NASDAQ	TBBK	Tue, Sep 21, 2021	22.96	23.20	22.54	22.63
4224	NASDAQ	TBBK	Mon, Sep 20, 2021	22.37	22.92	22.10	22.84
4223	NASDAQ	TBBK	Fri, Sep 17, 2021	23.33	23.75	22.85	22.87
4222	NASDAQ	TBBK	Thu, Sep 16, 2021	23.39	23.57	22.98	23.15
4221	NASDAQ	TBBK	Wed, Sep 15, 2021	22.61	23.34	22.44	23.10
4220	NASDAQ	TBBK	Tue, Sep 14, 2021	23.77	24.16	22.55	22.70
4219	NASDAQ	TBBK	Mon, Sep 13, 2021	23.98	24.20	23.41	23.74
4218	NASDAQ	TBBK	Fri, Sep 10, 2021	24.63	24.94	23.68	23.73
4217	NASDAQ	TBBK	Thu, Sep 9, 2021	24.41	25.11	24.04	24.44
4216	NASDAQ	TBBK	Wed, Sep 8, 2021	24.59	24.77	24.10	24.37
4215	NASDAQ	TBBK	Tue, Sep 7, 2021	24.51	25.52	24.38	24.73
4214	NASDAQ	TBBK	Fri, Sep 3, 2021	24.30	24.79	24.24	24.32
4213	NASDAQ	TBBK	Thu, Sep 2, 2021	24.92	25.25	24.28	24.31
4212	NASDAQ	TBBK	Wed, Sep 1, 2021	24.83	25.03	24.20	24.77
4211	NASDAQ	TBBK	Tue, Aug 31, 2021	24.60	24.89	24.19	24.66
4210	NASDAQ	TBBK	Mon, Aug 30, 2021	25.67	25.69	24.36	24.42
4209	NASDAQ	TBBK	Fri, Aug 27, 2021	24.16	25.60	24.13	25.56
4208	NASDAQ	TBBK	Thu, Aug 26, 2021	24.53	24.56	23.97	24.08
4207	NASDAQ	TBBK	Wed, Aug 25, 2021	24.47	24.80	24.37	24.39
4206	NASDAQ	TBBK	Tue, Aug 24, 2021	24.19	24.63	23.95	24.42
4205	NASDAQ	TBBK	Mon, Aug 23, 2021	24.01	24.30	23.84	24.18
4204	NASDAQ	TBBK	Fri, Aug 20, 2021	22.85	23.81	22.85	23.79
4203	NASDAQ	TBBK	Thu, Aug 19, 2021	23.96	24.16	22.79	23.06
4202	NASDAQ	TBBK	Wed, Aug 18, 2021	24.31	24.82	23.93	24.29
4201	NASDAQ	TBBK	Tue, Aug 17, 2021	25.07	25.16	24.17	24.31
4200	NASDAQ	TBBK	Mon, Aug 16, 2021	25.01	25.61	24.76	25.33
4199	NASDAQ	TBBK	Fri, Aug 13, 2021	26.14	26.14	25.28	25.33
4198	NASDAQ	TBBK	Thu, Aug 12, 2021	26.52	26.52	25.83	26.00
4197	NASDAQ	TBBK	Wed, Aug 11, 2021	25.83	26.32	25.31	26.30
4196	NASDAQ	TBBK	Tue, Aug 10, 2021	24.91	25.70	24.91	25.66
4195	NASDAQ	TBBK	Mon, Aug 9, 2021	25.23	25.64	24.76	25.18
4194	NASDAQ	TBBK	Fri, Aug 6, 2021	24.80	25.64	24.79	25.37
4193	NASDAQ	TBBK	Thu, Aug 5, 2021	23.58	24.46	23.58	24.43
4192	NASDAQ	TBBK	Wed, Aug 4, 2021	23.25	23.80	23.05	23.69
4191	NASDAQ	TBBK	Tue, Aug 3, 2021	23.55	23.72	22.89	23.56
4190	NASDAQ	TBBK	Mon, Aug 2, 2021	23.70	24.98	23.38	23.56
4189	NASDAQ	TBBK	Fri, Jul 30, 2021	22.77	24.34	22.77	23.37
4188	NASDAQ	TBBK	Thu, Jul 29, 2021	22.86	23.70	22.77	23.05
4187	NASDAQ	TBBK	Wed, Jul 28, 2021	22.30	22.88	21.90	22.68
4186	NASDAQ	TBBK	Tue, Jul 27, 2021	21.88	22.26	21.75	22.22
4185	NASDAQ	TBBK	Mon, Jul 26, 2021	21.80	22.34	21.72	22.16
4184	NASDAQ	TBBK	Fri, Jul 23, 2021	21.70	21.96	21.51	21.86
4183	NASDAQ	TBBK	Thu, Jul 22, 2021	21.97	22.02	20.94	21.41
4182	NASDAQ	TBBK	Wed, Jul 21, 2021	21.66	22.08	21.59	22.03
4181	NASDAQ	TBBK	Tue, Jul 20, 2021	20.74	21.91	20.74	21.40
4180	NASDAQ	TBBK	Mon, Jul 19, 2021	20.88	21.67	20.50	20.78
4179	NASDAQ	TBBK	Fri, Jul 16, 2021	22.85	22.85	21.68	21.70
4178	NASDAQ	TBBK	Thu, Jul 15, 2021	22.30	22.97	22.28	22.61
4177	NASDAQ	TBBK	Wed, Jul 14, 2021	22.60	23.16	22.21	22.48
4176	NASDAQ	TBBK	Tue, Jul 13, 2021	23.22	23.23	22.48	22.64
4175	NASDAQ	TBBK	Mon, Jul 12, 2021	22.80	23.50	22.67	23.30
4174	NASDAQ	TBBK	Fri, Jul 9, 2021	22.26	23.25	22.05	23.16
4173	NASDAQ	TBBK	Thu, Jul 8, 2021	21.49	22.02	21.16	21.57
4172	NASDAQ	TBBK	Wed, Jul 7, 2021	21.95	22.60	21.95	22.12
4171	NASDAQ	TBBK	Tue, Jul 6, 2021	22.60	22.66	21.94	22.16
4170	NASDAQ	TBBK	Fri, Jul 2, 2021	23.25	23.32	22.36	22.69
4169	NASDAQ	TBBK	Thu, Jul 1, 2021	23.47	23.48	23.07	23.32
4168	NASDAQ	TBBK	Wed, Jun 30, 2021	23.26	24.51	22.82	23.01
4167	NASDAQ	TBBK	Tue, Jun 29, 2021	23.71	23.94	23.30	23.38
4166	NASDAQ	TBBK	Mon, Jun 28, 2021	23.88	23.88	23.06	23.38
4165	NASDAQ	TBBK	Fri, Jun 25, 2021	23.92	24.50	23.69	24.00
4164	NASDAQ	TBBK	Thu, Jun 24, 2021	23.57	23.94	23.32	23.82
4163	NASDAQ	TBBK	Wed, Jun 23, 2021	23.94	23.94	23.30	23.33
4162	NASDAQ	TBBK	Tue, Jun 22, 2021	23.52	23.81	22.96	23.57
4161	NASDAQ	TBBK	Mon, Jun 21, 2021	22.95	24.09	22.95	23.67
4160	NASDAQ	TBBK	Fri, Jun 18, 2021	23.69	24.83	22.79	22.81
4159	NASDAQ	TBBK	Thu, Jun 17, 2021	26.55	26.70	24.90	25.31
4158	NASDAQ	TBBK	Wed, Jun 16, 2021	25.68	26.40	25.22	26.34
4157	NASDAQ	TBBK	Tue, Jun 15, 2021	25.13	25.83	24.75	25.68
4156	NASDAQ	TBBK	Mon, Jun 14, 2021	25.42	25.86	24.92	25.14
4155	NASDAQ	TBBK	Fri, Jun 11, 2021	25.42	25.78	25.10	25.36
4154	NASDAQ	TBBK	Thu, Jun 10, 2021	25.94	26.26	25.20	25.30
4153	NASDAQ	TBBK	Wed, Jun 9, 2021	26.25	26.68	25.74	25.91
4152	NASDAQ	TBBK	Tue, Jun 8, 2021	26.32	26.68	25.90	26.49
4151	NASDAQ	TBBK	Mon, Jun 7, 2021	25.61	26.49	25.61	26.35
4150	NASDAQ	TBBK	Fri, Jun 4, 2021	25.01	25.40	24.64	25.29
4149	NASDAQ	TBBK	Thu, Jun 3, 2021	24.44	25.03	24.11	24.91
4148	NASDAQ	TBBK	Wed, Jun 2, 2021	24.80	24.92	24.25	24.45
4147	NASDAQ	TBBK	Tue, Jun 1, 2021	24.40	24.75	24.12	24.50
4146	NASDAQ	TBBK	Fri, May 28, 2021	24.51	24.51	23.65	24.24
4145	NASDAQ	TBBK	Thu, May 27, 2021	24.07	24.65	23.78	24.43
4144	NASDAQ	TBBK	Wed, May 26, 2021	23.26	23.90	23.15	23.83
4143	NASDAQ	TBBK	Tue, May 25, 2021	24.22	24.73	23.31	23.31
4142	NASDAQ	TBBK	Mon, May 24, 2021	24.20	24.36	23.77	24.18
4141	NASDAQ	TBBK	Fri, May 21, 2021	23.60	24.24	22.74	24.13
4140	NASDAQ	TBBK	Thu, May 20, 2021	23.55	23.55	22.74	23.38
4139	NASDAQ	TBBK	Wed, May 19, 2021	23.78	23.80	22.97	23.42
4138	NASDAQ	TBBK	Tue, May 18, 2021	25.00	25.13	24.27	24.27
4137	NASDAQ	TBBK	Mon, May 17, 2021	24.25	25.00	24.16	24.98
4136	NASDAQ	TBBK	Fri, May 14, 2021	23.58	24.61	23.42	24.52
4135	NASDAQ	TBBK	Thu, May 13, 2021	22.76	23.63	22.68	23.42
4134	NASDAQ	TBBK	Wed, May 12, 2021	24.77	24.77	22.88	22.90
4133	NASDAQ	TBBK	Tue, May 11, 2021	24.31	25.00	24.14	24.61
4132	NASDAQ	TBBK	Mon, May 10, 2021	24.43	25.50	24.13	25.00
4131	NASDAQ	TBBK	Fri, May 7, 2021	23.03	24.45	22.80	24.35
4130	NASDAQ	TBBK	Thu, May 6, 2021	24.35	24.91	23.69	24.17
4129	NASDAQ	TBBK	Wed, May 5, 2021	24.80	25.00	23.92	24.37
4128	NASDAQ	TBBK	Tue, May 4, 2021	25.14	25.14	24.10	24.57
4127	NASDAQ	TBBK	Mon, May 3, 2021	22.33	22.79	21.84	22.08
4126	NASDAQ	TBBK	Fri, Apr 30, 2021	22.14	22.71	21.98	22.21
4125	NASDAQ	TBBK	Thu, Apr 29, 2021	22.75	23.15	22.30	22.36
4124	NASDAQ	TBBK	Wed, Apr 28, 2021	21.95	22.70	21.95	22.50
4123	NASDAQ	TBBK	Tue, Apr 27, 2021	22.01	22.31	21.95	22.04
4122	NASDAQ	TBBK	Mon, Apr 26, 2021	22.04	22.57	21.98	22.08
4121	NASDAQ	TBBK	Fri, Apr 23, 2021	21.21	22.31	21.06	21.94
4120	NASDAQ	TBBK	Thu, Apr 22, 2021	21.48	21.68	21.10	21.12
4119	NASDAQ	TBBK	Wed, Apr 21, 2021	20.95	21.61	20.76	21.48
4118	NASDAQ	TBBK	Tue, Apr 20, 2021	22.13	22.13	20.75	20.97
4117	NASDAQ	TBBK	Mon, Apr 19, 2021	22.77	22.88	21.92	22.17
4116	NASDAQ	TBBK	Fri, Apr 16, 2021	22.43	22.93	22.22	22.91
4115	NASDAQ	TBBK	Thu, Apr 15, 2021	21.92	22.18	21.31	22.06
4114	NASDAQ	TBBK	Wed, Apr 14, 2021	21.28	21.97	21.28	21.85
4113	NASDAQ	TBBK	Tue, Apr 13, 2021	22.21	22.23	21.28	21.34
4112	NASDAQ	TBBK	Mon, Apr 12, 2021	21.89	22.27	21.81	22.10
4111	NASDAQ	TBBK	Fri, Apr 9, 2021	21.40	21.85	21.39	21.80
4110	NASDAQ	TBBK	Thu, Apr 8, 2021	20.92	21.45	20.76	21.40
4109	NASDAQ	TBBK	Wed, Apr 7, 2021	20.90	21.66	20.90	21.13
4108	NASDAQ	TBBK	Tue, Apr 6, 2021	20.79	21.28	20.79	21.05
4107	NASDAQ	TBBK	Mon, Apr 5, 2021	21.44	21.67	20.71	20.82
4106	NASDAQ	TBBK	Thu, Apr 1, 2021	20.82	21.13	20.55	21.13
4105	NASDAQ	TBBK	Wed, Mar 31, 2021	20.86	21.28	20.62	20.72
4104	NASDAQ	TBBK	Tue, Mar 30, 2021	20.52	21.22	20.20	20.99
4103	NASDAQ	TBBK	Mon, Mar 29, 2021	21.32	21.50	20.26	20.45
4102	NASDAQ	TBBK	Fri, Mar 26, 2021	21.65	21.75	20.74	21.32
4101	NASDAQ	TBBK	Thu, Mar 25, 2021	20.66	21.49	20.02	21.25
4100	NASDAQ	TBBK	Wed, Mar 24, 2021	21.78	22.03	20.75	20.78
4099	NASDAQ	TBBK	Tue, Mar 23, 2021	22.79	22.79	21.37	21.46
4098	NASDAQ	TBBK	Mon, Mar 22, 2021	23.35	23.65	22.51	23.00
4097	NASDAQ	TBBK	Fri, Mar 19, 2021	23.15	23.99	22.65	23.60
4096	NASDAQ	TBBK	Thu, Mar 18, 2021	23.50	23.93	22.81	23.08
4095	NASDAQ	TBBK	Wed, Mar 17, 2021	23.14	23.76	22.42	23.40
4094	NASDAQ	TBBK	Tue, Mar 16, 2021	24.20	24.42	22.87	23.00
4093	NASDAQ	TBBK	Mon, Mar 15, 2021	23.72	24.29	22.75	24.20
4092	NASDAQ	TBBK	Fri, Mar 12, 2021	24.17	24.52	23.41	23.53
4091	NASDAQ	TBBK	Thu, Mar 11, 2021	22.91	23.92	22.56	23.81
4090	NASDAQ	TBBK	Wed, Mar 10, 2021	23.09	23.32	22.39	22.77
4089	NASDAQ	TBBK	Tue, Mar 9, 2021	23.52	23.56	22.06	22.56
4088	NASDAQ	TBBK	Mon, Mar 8, 2021	22.21	23.93	22.02	23.52
4087	NASDAQ	TBBK	Fri, Mar 5, 2021	21.89	22.11	21.25	21.97
4086	NASDAQ	TBBK	Thu, Mar 4, 2021	21.91	22.42	20.93	21.48
4085	NASDAQ	TBBK	Wed, Mar 3, 2021	21.36	22.40	20.73	21.91
4084	NASDAQ	TBBK	Tue, Mar 2, 2021	21.12	21.41	20.65	21.10
4083	NASDAQ	TBBK	Mon, Mar 1, 2021	20.77	21.25	20.31	21.08
4082	NASDAQ	TBBK	Fri, Feb 26, 2021	20.32	20.66	19.55	20.27
4081	NASDAQ	TBBK	Thu, Feb 25, 2021	21.50	21.50	20.33	20.41
4080	NASDAQ	TBBK	Wed, Feb 24, 2021	20.52	21.41	20.17	21.30
4079	NASDAQ	TBBK	Tue, Feb 23, 2021	20.69	20.73	19.61	20.39
4078	NASDAQ	TBBK	Mon, Feb 22, 2021	20.42	21.23	20.31	20.64
4077	NASDAQ	TBBK	Fri, Feb 19, 2021	19.98	20.48	19.93	20.45
4076	NASDAQ	TBBK	Thu, Feb 18, 2021	20.82	21.10	19.71	19.78
4075	NASDAQ	TBBK	Wed, Feb 17, 2021	20.38	21.42	19.92	21.00
4074	NASDAQ	TBBK	Tue, Feb 16, 2021	19.85	20.64	19.82	20.51
4073	NASDAQ	TBBK	Fri, Feb 12, 2021	19.76	19.99	19.50	19.61
4072	NASDAQ	TBBK	Thu, Feb 11, 2021	19.76	20.37	19.49	19.90
4071	NASDAQ	TBBK	Wed, Feb 10, 2021	18.74	19.57	18.49	19.37
4070	NASDAQ	TBBK	Tue, Feb 9, 2021	18.62	18.83	18.18	18.70
4069	NASDAQ	TBBK	Mon, Feb 8, 2021	18.58	18.85	17.87	18.81
4068	NASDAQ	TBBK	Fri, Feb 5, 2021	18.52	18.85	18.26	18.34
4067	NASDAQ	TBBK	Thu, Feb 4, 2021	18.50	18.90	18.48	18.54
4066	NASDAQ	TBBK	Wed, Feb 3, 2021	18.71	18.93	18.17	18.51
4065	NASDAQ	TBBK	Tue, Feb 2, 2021	17.31	18.77	17.18	18.62
4064	NASDAQ	TBBK	Mon, Feb 1, 2021	17.00	17.18	16.62	17.02
4063	NASDAQ	TBBK	Fri, Jan 29, 2021	16.85	17.66	16.39	16.77
4062	NASDAQ	TBBK	Thu, Jan 28, 2021	16.98	17.08	16.50	16.85
4061	NASDAQ	TBBK	Wed, Jan 27, 2021	16.37	16.96	16.13	16.59
4060	NASDAQ	TBBK	Tue, Jan 26, 2021	17.33	17.53	16.73	16.91
4059	NASDAQ	TBBK	Mon, Jan 25, 2021	17.22	17.26	16.70	17.17
4058	NASDAQ	TBBK	Fri, Jan 22, 2021	16.55	17.40	16.55	17.34
4057	NASDAQ	TBBK	Thu, Jan 21, 2021	16.81	17.00	16.48	16.82
4056	NASDAQ	TBBK	Wed, Jan 20, 2021	16.60	16.76	16.41	16.71
4055	NASDAQ	TBBK	Tue, Jan 19, 2021	16.48	16.75	16.43	16.54
4054	NASDAQ	TBBK	Fri, Jan 15, 2021	15.97	16.58	15.63	16.41
4053	NASDAQ	TBBK	Thu, Jan 14, 2021	15.40	16.07	15.40	15.93
4052	NASDAQ	TBBK	Wed, Jan 13, 2021	15.50	15.63	14.81	15.22
4051	NASDAQ	TBBK	Tue, Jan 12, 2021	15.27	15.61	15.09	15.59
4050	NASDAQ	TBBK	Mon, Jan 11, 2021	15.31	15.66	14.96	15.05
4049	NASDAQ	TBBK	Fri, Jan 8, 2021	15.30	15.60	15.15	15.31
4048	NASDAQ	TBBK	Thu, Jan 7, 2021	15.01	15.30	14.87	15.20
4047	NASDAQ	TBBK	Wed, Jan 6, 2021	14.12	15.31	13.26	14.94
4046	NASDAQ	TBBK	Tue, Jan 5, 2021	13.54	13.91	13.54	13.62
4045	NASDAQ	TBBK	Mon, Jan 4, 2021	13.77	13.90	13.29	13.55
4044	NASDAQ	TBBK	Thu, Dec 31, 2020	13.56	13.76	13.44	13.65
4043	NASDAQ	TBBK	Wed, Dec 30, 2020	12.69	13.65	12.69	13.57
4042	NASDAQ	TBBK	Tue, Dec 29, 2020	13.60	13.60	13.25	13.39
4041	NASDAQ	TBBK	Mon, Dec 28, 2020	13.19	13.80	13.19	13.57
4040	NASDAQ	TBBK	Thu, Dec 24, 2020	13.48	13.62	13.32	13.45
4039	NASDAQ	TBBK	Wed, Dec 23, 2020	13.27	13.62	13.27	13.51
4038	NASDAQ	TBBK	Tue, Dec 22, 2020	13.47	13.58	13.05	13.19
4037	NASDAQ	TBBK	Mon, Dec 21, 2020	13.37	13.49	13.25	13.40
4036	NASDAQ	TBBK	Fri, Dec 18, 2020	13.93	14.14	13.21	13.39
4035	NASDAQ	TBBK	Thu, Dec 17, 2020	13.83	14.05	13.76	13.89
4034	NASDAQ	TBBK	Wed, Dec 16, 2020	14.28	14.47	13.78	13.82
4033	NASDAQ	TBBK	Tue, Dec 15, 2020	13.85	14.20	13.44	14.19
4032	NASDAQ	TBBK	Mon, Dec 14, 2020	13.85	13.85	13.46	13.51
4031	NASDAQ	TBBK	Fri, Dec 11, 2020	13.57	13.72	13.35	13.54
4030	NASDAQ	TBBK	Thu, Dec 10, 2020	13.20	13.66	13.12	13.63
4029	NASDAQ	TBBK	Wed, Dec 9, 2020	13.84	14.01	13.33	13.41
4028	NASDAQ	TBBK	Tue, Dec 8, 2020	13.01	13.77	13.01	13.63
4027	NASDAQ	TBBK	Mon, Dec 7, 2020	12.95	13.21	12.90	13.18
4026	NASDAQ	TBBK	Fri, Dec 4, 2020	13.11	13.21	12.88	13.14
4025	NASDAQ	TBBK	Thu, Dec 3, 2020	12.83	13.21	12.67	12.97
4024	NASDAQ	TBBK	Wed, Dec 2, 2020	12.16	12.92	11.96	12.86
4023	NASDAQ	TBBK	Tue, Dec 1, 2020	12.07	12.33	11.81	12.22
4022	NASDAQ	TBBK	Mon, Nov 30, 2020	12.50	12.50	11.70	11.80
4021	NASDAQ	TBBK	Fri, Nov 27, 2020	12.81	12.81	12.22	12.59
4020	NASDAQ	TBBK	Wed, Nov 25, 2020	12.53	13.05	12.19	12.86
4019	NASDAQ	TBBK	Tue, Nov 24, 2020	12.27	12.97	12.21	12.83
4018	NASDAQ	TBBK	Mon, Nov 23, 2020	11.58	12.08	11.46	12.00
4017	NASDAQ	TBBK	Fri, Nov 20, 2020	11.26	11.44	11.19	11.42
4016	NASDAQ	TBBK	Thu, Nov 19, 2020	11.46	11.51	11.01	11.41
4015	NASDAQ	TBBK	Wed, Nov 18, 2020	12.06	12.33	11.40	11.41
4014	NASDAQ	TBBK	Tue, Nov 17, 2020	11.80	12.15	11.51	12.04
4013	NASDAQ	TBBK	Mon, Nov 16, 2020	11.53	11.97	11.37	11.97
4012	NASDAQ	TBBK	Fri, Nov 13, 2020	10.85	11.24	10.85	11.15
4011	NASDAQ	TBBK	Thu, Nov 12, 2020	11.10	11.24	10.55	10.72
4010	NASDAQ	TBBK	Wed, Nov 11, 2020	11.71	11.72	11.14	11.27
4009	NASDAQ	TBBK	Tue, Nov 10, 2020	11.75	12.00	11.51	11.56
4008	NASDAQ	TBBK	Mon, Nov 9, 2020	10.89	11.94	10.89	11.56
4007	NASDAQ	TBBK	Fri, Nov 6, 2020	10.14	10.47	9.99	10.25
4006	NASDAQ	TBBK	Thu, Nov 5, 2020	9.25	9.95	9.25	9.92
4005	NASDAQ	TBBK	Wed, Nov 4, 2020	9.26	9.38	8.84	9.25
4004	NASDAQ	TBBK	Tue, Nov 3, 2020	9.44	9.85	9.26	9.43
4003	NASDAQ	TBBK	Mon, Nov 2, 2020	9.79	9.92	9.52	9.60
4002	NASDAQ	TBBK	Fri, Oct 30, 2020	9.10	9.64	9.10	9.60
4001	NASDAQ	TBBK	Thu, Oct 29, 2020	8.65	9.12	8.41	8.98
4000	NASDAQ	TBBK	Wed, Oct 28, 2020	8.86	9.04	8.69	8.71
3999	NASDAQ	TBBK	Tue, Oct 27, 2020	9.38	9.46	9.06	9.08
3998	NASDAQ	TBBK	Mon, Oct 26, 2020	9.37	9.64	9.26	9.42
3997	NASDAQ	TBBK	Fri, Oct 23, 2020	9.48	9.87	9.47	9.57
3996	NASDAQ	TBBK	Thu, Oct 22, 2020	9.15	9.57	9.15	9.42
3995	NASDAQ	TBBK	Wed, Oct 21, 2020	9.20	9.40	9.15	9.18
3994	NASDAQ	TBBK	Tue, Oct 20, 2020	9.29	9.49	9.18	9.21
3993	NASDAQ	TBBK	Mon, Oct 19, 2020	9.49	9.60	9.12	9.14
3992	NASDAQ	TBBK	Fri, Oct 16, 2020	9.56	9.59	9.42	9.46
3991	NASDAQ	TBBK	Thu, Oct 15, 2020	9.00	9.65	8.92	9.64
3990	NASDAQ	TBBK	Wed, Oct 14, 2020	9.29	9.44	9.13	9.16
3989	NASDAQ	TBBK	Tue, Oct 13, 2020	9.42	9.73	9.12	9.28
3988	NASDAQ	TBBK	Mon, Oct 12, 2020	9.43	9.51	9.35	9.49
3987	NASDAQ	TBBK	Fri, Oct 9, 2020	9.64	9.77	9.39	9.46
3986	NASDAQ	TBBK	Thu, Oct 8, 2020	9.44	9.64	9.44	9.52
3985	NASDAQ	TBBK	Wed, Oct 7, 2020	9.42	9.63	9.24	9.30
3984	NASDAQ	TBBK	Tue, Oct 6, 2020	9.55	9.63	9.26	9.30
3983	NASDAQ	TBBK	Mon, Oct 5, 2020	9.16	9.44	8.84	9.40
3982	NASDAQ	TBBK	Fri, Oct 2, 2020	8.55	9.05	8.55	9.01
3981	NASDAQ	TBBK	Thu, Oct 1, 2020	8.63	8.81	8.49	8.73
3980	NASDAQ	TBBK	Wed, Sep 30, 2020	8.73	8.85	8.40	8.64
3979	NASDAQ	TBBK	Tue, Sep 29, 2020	8.53	8.70	8.37	8.66
3978	NASDAQ	TBBK	Mon, Sep 28, 2020	8.45	8.68	8.45	8.61
3977	NASDAQ	TBBK	Fri, Sep 25, 2020	8.07	8.38	8.01	8.30
3976	NASDAQ	TBBK	Thu, Sep 24, 2020	8.10	8.36	7.95	8.12
3975	NASDAQ	TBBK	Wed, Sep 23, 2020	8.20	8.48	8.07	8.07
3974	NASDAQ	TBBK	Tue, Sep 22, 2020	8.55	8.74	8.12	8.18
3973	NASDAQ	TBBK	Mon, Sep 21, 2020	9.16	9.22	8.56	8.60
3972	NASDAQ	TBBK	Fri, Sep 18, 2020	9.61	9.64	9.11	9.43
3971	NASDAQ	TBBK	Thu, Sep 17, 2020	9.38	9.69	9.10	9.51
3970	NASDAQ	TBBK	Wed, Sep 16, 2020	9.37	9.63	9.25	9.50
3969	NASDAQ	TBBK	Tue, Sep 15, 2020	9.30	9.48	9.15	9.35
3968	NASDAQ	TBBK	Mon, Sep 14, 2020	9.09	9.36	8.96	9.30
3967	NASDAQ	TBBK	Fri, Sep 11, 2020	9.28	9.28	8.99	9.01
3966	NASDAQ	TBBK	Thu, Sep 10, 2020	9.50	9.61	9.23	9.28
3965	NASDAQ	TBBK	Wed, Sep 9, 2020	9.69	9.78	9.50	9.51
3964	NASDAQ	TBBK	Tue, Sep 8, 2020	9.94	9.94	9.50	9.64
3963	NASDAQ	TBBK	Fri, Sep 4, 2020	9.95	9.99	9.75	9.85
3962	NASDAQ	TBBK	Thu, Sep 3, 2020	9.55	9.91	9.55	9.70
3961	NASDAQ	TBBK	Wed, Sep 2, 2020	9.50	9.78	9.38	9.55
3960	NASDAQ	TBBK	Tue, Sep 1, 2020	9.42	9.58	9.24	9.52
3959	NASDAQ	TBBK	Mon, Aug 31, 2020	9.42	9.62	9.31	9.50
3958	NASDAQ	TBBK	Fri, Aug 28, 2020	9.48	9.48	9.31	9.45
3957	NASDAQ	TBBK	Thu, Aug 27, 2020	9.22	9.45	9.19	9.36
3956	NASDAQ	TBBK	Wed, Aug 26, 2020	9.47	9.48	9.09	9.10
3955	NASDAQ	TBBK	Tue, Aug 25, 2020	9.53	9.69	9.35	9.51
3954	NASDAQ	TBBK	Mon, Aug 24, 2020	9.22	9.46	9.07	9.38
3953	NASDAQ	TBBK	Fri, Aug 21, 2020	9.34	9.46	9.11	9.19
3952	NASDAQ	TBBK	Thu, Aug 20, 2020	9.43	9.63	9.35	9.38
3951	NASDAQ	TBBK	Wed, Aug 19, 2020	9.51	9.91	9.51	9.64
3950	NASDAQ	TBBK	Tue, Aug 18, 2020	10.05	10.05	9.55	9.59
3949	NASDAQ	TBBK	Mon, Aug 17, 2020	10.05	10.08	9.79	10.01
3948	NASDAQ	TBBK	Fri, Aug 14, 2020	10.00	10.37	9.85	10.06
3947	NASDAQ	TBBK	Thu, Aug 13, 2020	10.36	10.43	10.07	10.13
3946	NASDAQ	TBBK	Wed, Aug 12, 2020	10.93	10.93	10.34	10.46
3945	NASDAQ	TBBK	Tue, Aug 11, 2020	10.60	11.08	10.58	10.69
3944	NASDAQ	TBBK	Mon, Aug 10, 2020	10.20	10.74	10.04	10.34
3943	NASDAQ	TBBK	Fri, Aug 7, 2020	9.70	10.19	9.66	10.18
3942	NASDAQ	TBBK	Thu, Aug 6, 2020	9.63	9.83	9.53	9.82
3941	NASDAQ	TBBK	Wed, Aug 5, 2020	9.28	9.69	9.27	9.64
3940	NASDAQ	TBBK	Tue, Aug 4, 2020	9.01	9.31	8.94	9.21
3939	NASDAQ	TBBK	Mon, Aug 3, 2020	9.53	9.81	8.92	8.97
3938	NASDAQ	TBBK	Fri, Jul 31, 2020	9.35	10.58	9.02	9.43
3937	NASDAQ	TBBK	Thu, Jul 30, 2020	8.81	8.86	8.61	8.78
3936	NASDAQ	TBBK	Wed, Jul 29, 2020	8.72	9.09	8.69	9.05
3935	NASDAQ	TBBK	Tue, Jul 28, 2020	8.64	8.91	8.60	8.72
3934	NASDAQ	TBBK	Mon, Jul 27, 2020	8.83	9.10	8.63	8.68
3933	NASDAQ	TBBK	Fri, Jul 24, 2020	8.95	9.00	8.78	8.85
3932	NASDAQ	TBBK	Thu, Jul 23, 2020	8.76	9.11	8.76	8.92
3931	NASDAQ	TBBK	Wed, Jul 22, 2020	9.01	9.01	8.66	8.84
3930	NASDAQ	TBBK	Tue, Jul 21, 2020	8.88	9.16	8.85	9.10
3929	NASDAQ	TBBK	Mon, Jul 20, 2020	8.74	8.83	8.65	8.72
3928	NASDAQ	TBBK	Fri, Jul 17, 2020	8.83	8.98	8.67	8.83
3927	NASDAQ	TBBK	Thu, Jul 16, 2020	8.87	9.04	8.69	8.87
3926	NASDAQ	TBBK	Wed, Jul 15, 2020	8.69	9.08	8.60	8.99
3925	NASDAQ	TBBK	Tue, Jul 14, 2020	8.56	8.57	8.17	8.36
3924	NASDAQ	TBBK	Mon, Jul 13, 2020	8.72	8.82	8.40	8.60
3923	NASDAQ	TBBK	Fri, Jul 10, 2020	8.29	8.58	8.21	8.54
3922	NASDAQ	TBBK	Thu, Jul 9, 2020	8.61	8.62	8.21	8.31
3921	NASDAQ	TBBK	Wed, Jul 8, 2020	8.61	8.81	8.36	8.64
3920	NASDAQ	TBBK	Tue, Jul 7, 2020	8.85	8.92	8.63	8.66
3919	NASDAQ	TBBK	Mon, Jul 6, 2020	9.43	9.43	8.93	8.98
3918	NASDAQ	TBBK	Thu, Jul 2, 2020	9.37	9.58	9.03	9.13
3917	NASDAQ	TBBK	Wed, Jul 1, 2020	9.77	9.78	9.02	9.17
3916	NASDAQ	TBBK	Tue, Jun 30, 2020	9.14	9.83	9.14	9.80
3915	NASDAQ	TBBK	Mon, Jun 29, 2020	8.98	9.45	8.89	9.30
3914	NASDAQ	TBBK	Fri, Jun 26, 2020	9.00	9.00	8.53	8.74
3913	NASDAQ	TBBK	Thu, Jun 25, 2020	8.66	9.21	8.51	9.21
3912	NASDAQ	TBBK	Wed, Jun 24, 2020	9.09	9.27	8.73	8.77
3911	NASDAQ	TBBK	Tue, Jun 23, 2020	9.89	10.03	9.28	9.30
3910	NASDAQ	TBBK	Mon, Jun 22, 2020	8.95	9.80	8.86	9.77
3909	NASDAQ	TBBK	Fri, Jun 19, 2020	9.32	9.32	8.98	9.09
3908	NASDAQ	TBBK	Thu, Jun 18, 2020	9.02	9.36	9.01	9.20
3907	NASDAQ	TBBK	Wed, Jun 17, 2020	9.87	9.87	9.11	9.13
3906	NASDAQ	TBBK	Tue, Jun 16, 2020	9.56	10.04	9.23	9.73
3905	NASDAQ	TBBK	Mon, Jun 15, 2020	8.47	9.69	8.29	9.63
3904	NASDAQ	TBBK	Fri, Jun 12, 2020	9.59	9.69	8.72	8.99
3903	NASDAQ	TBBK	Thu, Jun 11, 2020	9.60	9.60	8.63	8.96
3902	NASDAQ	TBBK	Wed, Jun 10, 2020	10.10	10.36	9.80	9.82
3901	NASDAQ	TBBK	Tue, Jun 9, 2020	10.68	10.77	10.09	10.15
3900	NASDAQ	TBBK	Mon, Jun 8, 2020	11.24	11.60	10.82	10.98
3899	NASDAQ	TBBK	Fri, Jun 5, 2020	10.16	10.97	10.11	10.93
3898	NASDAQ	TBBK	Thu, Jun 4, 2020	8.92	9.75	8.69	9.70
3897	NASDAQ	TBBK	Wed, Jun 3, 2020	8.65	9.16	8.55	8.96
3896	NASDAQ	TBBK	Tue, Jun 2, 2020	8.30	8.47	8.17	8.42
3895	NASDAQ	TBBK	Mon, Jun 1, 2020	8.81	8.81	8.07	8.26
3894	NASDAQ	TBBK	Fri, May 29, 2020	8.11	8.83	7.91	8.80
3893	NASDAQ	TBBK	Thu, May 28, 2020	8.77	8.77	8.26	8.29
3892	NASDAQ	TBBK	Wed, May 27, 2020	8.13	8.64	7.87	8.57
3891	NASDAQ	TBBK	Tue, May 26, 2020	7.84	7.98	7.75	7.81
3890	NASDAQ	TBBK	Fri, May 22, 2020	7.31	7.47	7.18	7.45
3889	NASDAQ	TBBK	Thu, May 21, 2020	6.85	7.28	6.85	7.16
3888	NASDAQ	TBBK	Wed, May 20, 2020	6.65	6.92	6.58	6.87
3887	NASDAQ	TBBK	Tue, May 19, 2020	6.64	6.81	6.40	6.40
3886	NASDAQ	TBBK	Mon, May 18, 2020	6.24	6.80	6.20	6.70
3885	NASDAQ	TBBK	Fri, May 15, 2020	5.60	5.98	5.51	5.86
3884	NASDAQ	TBBK	Thu, May 14, 2020	5.66	5.75	5.29	5.62
3883	NASDAQ	TBBK	Wed, May 13, 2020	6.27	6.38	5.80	5.88
3882	NASDAQ	TBBK	Tue, May 12, 2020	6.93	7.01	6.38	6.42
3881	NASDAQ	TBBK	Mon, May 11, 2020	7.05	7.30	6.85	7.03
3880	NASDAQ	TBBK	Fri, May 8, 2020	6.83	7.22	6.81	7.18
3879	NASDAQ	TBBK	Thu, May 7, 2020	6.66	6.84	6.58	6.66
3878	NASDAQ	TBBK	Wed, May 6, 2020	6.95	7.02	6.42	6.55
3877	NASDAQ	TBBK	Tue, May 5, 2020	7.19	7.49	6.81	6.91
3876	NASDAQ	TBBK	Mon, May 4, 2020	7.45	7.45	6.76	7.01
3875	NASDAQ	TBBK	Fri, May 1, 2020	7.31	7.78	6.92	7.53
3874	NASDAQ	TBBK	Thu, Apr 30, 2020	7.27	7.27	6.81	6.97
3873	NASDAQ	TBBK	Wed, Apr 29, 2020	7.06	7.78	6.91	7.57
3872	NASDAQ	TBBK	Tue, Apr 28, 2020	6.55	6.80	6.43	6.68
3871	NASDAQ	TBBK	Mon, Apr 27, 2020	6.09	6.47	5.87	6.33
3870	NASDAQ	TBBK	Fri, Apr 24, 2020	5.93	6.01	5.60	5.96
3869	NASDAQ	TBBK	Thu, Apr 23, 2020	5.95	6.19	5.79	5.87
3868	NASDAQ	TBBK	Wed, Apr 22, 2020	6.07	6.15	5.83	5.88
3867	NASDAQ	TBBK	Tue, Apr 21, 2020	6.12	6.28	5.60	5.89
3866	NASDAQ	TBBK	Mon, Apr 20, 2020	6.10	6.49	6.02	6.29
3865	NASDAQ	TBBK	Fri, Apr 17, 2020	5.86	6.40	5.86	6.27
3864	NASDAQ	TBBK	Thu, Apr 16, 2020	5.93	5.96	5.38	5.56
3863	NASDAQ	TBBK	Wed, Apr 15, 2020	6.05	6.35	5.78	5.93
3862	NASDAQ	TBBK	Tue, Apr 14, 2020	6.78	6.83	6.10	6.34
3861	NASDAQ	TBBK	Mon, Apr 13, 2020	7.12	7.42	6.38	6.55
3860	NASDAQ	TBBK	Thu, Apr 9, 2020	5.83	6.96	5.83	6.91
3859	NASDAQ	TBBK	Wed, Apr 8, 2020	5.64	5.76	5.52	5.75
3858	NASDAQ	TBBK	Tue, Apr 7, 2020	5.76	6.08	5.31	5.45
3857	NASDAQ	TBBK	Mon, Apr 6, 2020	5.03	5.50	4.96	5.50
3856	NASDAQ	TBBK	Fri, Apr 3, 2020	5.02	5.07	4.52	4.70
3855	NASDAQ	TBBK	Thu, Apr 2, 2020	5.20	5.44	4.84	5.08
3854	NASDAQ	TBBK	Wed, Apr 1, 2020	5.75	5.82	5.25	5.41
3853	NASDAQ	TBBK	Tue, Mar 31, 2020	5.80	6.07	5.72	6.07
3852	NASDAQ	TBBK	Mon, Mar 30, 2020	5.80	5.89	5.48	5.80
3851	NASDAQ	TBBK	Fri, Mar 27, 2020	5.75	5.96	5.45	5.77
3850	NASDAQ	TBBK	Thu, Mar 26, 2020	5.51	6.06	5.44	5.76
3849	NASDAQ	TBBK	Wed, Mar 25, 2020	5.00	5.50	4.81	5.41
3848	NASDAQ	TBBK	Tue, Mar 24, 2020	4.43	4.87	4.24	4.86
3847	NASDAQ	TBBK	Mon, Mar 23, 2020	4.05	4.14	3.61	4.12
3846	NASDAQ	TBBK	Fri, Mar 20, 2020	4.64	4.81	3.65	3.99
3845	NASDAQ	TBBK	Thu, Mar 19, 2020	3.57	4.68	3.36	4.58
3844	NASDAQ	TBBK	Wed, Mar 18, 2020	4.45	4.58	3.57	3.58
3843	NASDAQ	TBBK	Tue, Mar 17, 2020	5.42	5.51	4.45	4.63
3842	NASDAQ	TBBK	Mon, Mar 16, 2020	4.00	6.98	4.00	5.25
3841	NASDAQ	TBBK	Fri, Mar 13, 2020	8.01	8.23	7.30	7.51
3840	NASDAQ	TBBK	Thu, Mar 12, 2020	8.29	8.53	7.39	7.55
3839	NASDAQ	TBBK	Wed, Mar 11, 2020	9.13	9.35	8.72	8.90
3838	NASDAQ	TBBK	Tue, Mar 10, 2020	9.54	9.73	9.04	9.41
3837	NASDAQ	TBBK	Mon, Mar 9, 2020	10.68	10.77	9.25	9.32
3836	NASDAQ	TBBK	Fri, Mar 6, 2020	10.76	11.33	10.75	11.20
3835	NASDAQ	TBBK	Thu, Mar 5, 2020	11.50	11.69	11.04	11.14
3834	NASDAQ	TBBK	Wed, Mar 4, 2020	12.37	12.37	11.51	11.75
3833	NASDAQ	TBBK	Tue, Mar 3, 2020	12.62	12.89	12.10	12.21
3832	NASDAQ	TBBK	Mon, Mar 2, 2020	12.26	12.71	12.14	12.69
3831	NASDAQ	TBBK	Fri, Feb 28, 2020	12.33	12.58	11.90	12.17
3830	NASDAQ	TBBK	Thu, Feb 27, 2020	13.17	13.24	12.72	12.72
3829	NASDAQ	TBBK	Wed, Feb 26, 2020	13.44	13.53	13.27	13.40
3828	NASDAQ	TBBK	Tue, Feb 25, 2020	13.59	13.65	13.33	13.41
3827	NASDAQ	TBBK	Mon, Feb 24, 2020	13.41	13.69	12.91	13.61
3826	NASDAQ	TBBK	Fri, Feb 21, 2020	13.52	13.68	13.36	13.65
3825	NASDAQ	TBBK	Thu, Feb 20, 2020	13.49	13.63	13.36	13.53
3824	NASDAQ	TBBK	Wed, Feb 19, 2020	13.42	13.55	13.32	13.51
3823	NASDAQ	TBBK	Tue, Feb 18, 2020	13.24	13.37	13.13	13.36
3822	NASDAQ	TBBK	Fri, Feb 14, 2020	13.16	13.31	13.08	13.28
3821	NASDAQ	TBBK	Thu, Feb 13, 2020	13.16	13.22	12.96	13.16
3820	NASDAQ	TBBK	Wed, Feb 12, 2020	13.04	13.26	13.00	13.24
3819	NASDAQ	TBBK	Tue, Feb 11, 2020	12.60	12.94	12.58	12.91
3818	NASDAQ	TBBK	Mon, Feb 10, 2020	12.52	12.68	12.51	12.53
3817	NASDAQ	TBBK	Fri, Feb 7, 2020	12.53	12.65	12.42	12.57
3816	NASDAQ	TBBK	Thu, Feb 6, 2020	12.66	12.80	12.51	12.60
3815	NASDAQ	TBBK	Wed, Feb 5, 2020	12.68	12.80	12.58	12.64
3814	NASDAQ	TBBK	Tue, Feb 4, 2020	12.15	12.57	12.15	12.51
3813	NASDAQ	TBBK	Mon, Feb 3, 2020	11.89	12.15	11.89	12.08
3812	NASDAQ	TBBK	Fri, Jan 31, 2020	11.41	11.90	11.41	11.83
3811	NASDAQ	TBBK	Thu, Jan 30, 2020	11.50	11.67	11.40	11.61
3810	NASDAQ	TBBK	Wed, Jan 29, 2020	11.73	11.83	11.56	11.57
3809	NASDAQ	TBBK	Tue, Jan 28, 2020	11.67	11.80	11.63	11.77
3808	NASDAQ	TBBK	Mon, Jan 27, 2020	11.57	11.73	11.47	11.62
3807	NASDAQ	TBBK	Fri, Jan 24, 2020	12.07	12.16	11.73	11.79
3806	NASDAQ	TBBK	Thu, Jan 23, 2020	11.98	12.15	11.56	12.07
3805	NASDAQ	TBBK	Wed, Jan 22, 2020	12.06	12.14	11.91	12.09
3804	NASDAQ	TBBK	Tue, Jan 21, 2020	12.05	12.15	11.97	12.05
3803	NASDAQ	TBBK	Fri, Jan 17, 2020	12.25	12.28	12.05	12.11
3802	NASDAQ	TBBK	Thu, Jan 16, 2020	12.06	12.20	12.05	12.16
3801	NASDAQ	TBBK	Wed, Jan 15, 2020	11.99	12.16	11.98	12.05
3800	NASDAQ	TBBK	Tue, Jan 14, 2020	12.06	12.12	11.88	12.09
3799	NASDAQ	TBBK	Mon, Jan 13, 2020	12.06	12.19	11.95	12.16
3798	NASDAQ	TBBK	Fri, Jan 10, 2020	12.14	12.14	11.92	12.03
3797	NASDAQ	TBBK	Thu, Jan 9, 2020	12.38	12.38	12.08	12.12
3796	NASDAQ	TBBK	Wed, Jan 8, 2020	12.22	12.32	12.17	12.26
3795	NASDAQ	TBBK	Tue, Jan 7, 2020	12.46	12.46	12.17	12.24
3794	NASDAQ	TBBK	Mon, Jan 6, 2020	12.54	12.57	12.41	12.47
3793	NASDAQ	TBBK	Fri, Jan 3, 2020	12.77	12.78	12.62	12.65
3792	NASDAQ	TBBK	Thu, Jan 2, 2020	13.10	13.10	12.76	12.89
3791	NASDAQ	TBBK	Tue, Dec 31, 2019	13.04	13.11	12.89	12.97
3790	NASDAQ	TBBK	Mon, Dec 30, 2019	12.86	13.02	12.85	13.00
3789	NASDAQ	TBBK	Fri, Dec 27, 2019	12.93	12.93	12.72	12.86
3788	NASDAQ	TBBK	Thu, Dec 26, 2019	13.07	13.13	12.89	12.97
3787	NASDAQ	TBBK	Tue, Dec 24, 2019	13.07	13.14	12.62	13.09
3786	NASDAQ	TBBK	Mon, Dec 23, 2019	13.28	13.28	12.99	13.05
3785	NASDAQ	TBBK	Fri, Dec 20, 2019	13.41	13.56	13.10	13.15
3784	NASDAQ	TBBK	Thu, Dec 19, 2019	13.56	13.73	12.99	13.44
3783	NASDAQ	TBBK	Wed, Dec 18, 2019	13.39	13.71	13.15	13.57
3782	NASDAQ	TBBK	Tue, Dec 17, 2019	12.79	13.35	12.79	13.30
3781	NASDAQ	TBBK	Mon, Dec 16, 2019	12.50	12.85	12.44	12.82
3780	NASDAQ	TBBK	Fri, Dec 13, 2019	12.62	12.63	12.23	12.38
3779	NASDAQ	TBBK	Thu, Dec 12, 2019	12.25	12.69	12.25	12.61
3778	NASDAQ	TBBK	Wed, Dec 11, 2019	11.87	12.21	11.87	12.20
3777	NASDAQ	TBBK	Tue, Dec 10, 2019	11.59	11.98	11.52	11.89
3776	NASDAQ	TBBK	Mon, Dec 9, 2019	11.51	11.76	11.51	11.63
3775	NASDAQ	TBBK	Fri, Dec 6, 2019	11.56	11.70	11.55	11.57
3774	NASDAQ	TBBK	Thu, Dec 5, 2019	11.40	11.53	11.33	11.46
3773	NASDAQ	TBBK	Wed, Dec 4, 2019	11.41	11.45	11.31	11.35
3772	NASDAQ	TBBK	Tue, Dec 3, 2019	11.55	11.66	11.15	11.29
3771	NASDAQ	TBBK	Mon, Dec 2, 2019	11.18	11.24	11.01	11.11
3770	NASDAQ	TBBK	Fri, Nov 29, 2019	11.09	11.22	11.06	11.09
3769	NASDAQ	TBBK	Wed, Nov 27, 2019	11.36	11.47	11.01	11.12
3768	NASDAQ	TBBK	Tue, Nov 26, 2019	10.90	11.46	10.77	11.34
3767	NASDAQ	TBBK	Mon, Nov 25, 2019	10.78	10.94	10.59	10.86
3766	NASDAQ	TBBK	Fri, Nov 22, 2019	10.77	10.84	10.66	10.68
3765	NASDAQ	TBBK	Thu, Nov 21, 2019	10.88	10.89	10.64	10.68
3764	NASDAQ	TBBK	Wed, Nov 20, 2019	10.84	10.98	10.73	10.80
3763	NASDAQ	TBBK	Tue, Nov 19, 2019	11.01	11.01	10.72	10.90
3762	NASDAQ	TBBK	Mon, Nov 18, 2019	11.09	11.10	10.85	10.95
3761	NASDAQ	TBBK	Fri, Nov 15, 2019	11.28	11.34	11.08	11.12
3760	NASDAQ	TBBK	Thu, Nov 14, 2019	11.33	11.33	11.13	11.18
3759	NASDAQ	TBBK	Wed, Nov 13, 2019	11.35	11.55	11.26	11.33
3758	NASDAQ	TBBK	Tue, Nov 12, 2019	11.46	11.54	11.35	11.44
3757	NASDAQ	TBBK	Mon, Nov 11, 2019	11.31	11.47	11.25	11.45
3756	NASDAQ	TBBK	Fri, Nov 8, 2019	11.25	11.41	11.12	11.34
3755	NASDAQ	TBBK	Thu, Nov 7, 2019	11.50	11.56	11.20	11.26
3754	NASDAQ	TBBK	Wed, Nov 6, 2019	11.48	11.50	11.29	11.35
3753	NASDAQ	TBBK	Tue, Nov 5, 2019	11.34	11.76	11.31	11.51
3752	NASDAQ	TBBK	Mon, Nov 4, 2019	11.10	11.30	10.99	11.27
3751	NASDAQ	TBBK	Fri, Nov 1, 2019	10.92	11.09	10.87	11.00
3750	NASDAQ	TBBK	Thu, Oct 31, 2019	10.95	10.96	10.75	10.90
3749	NASDAQ	TBBK	Wed, Oct 30, 2019	11.06	11.06	10.86	10.97
3748	NASDAQ	TBBK	Tue, Oct 29, 2019	10.95	11.10	10.88	11.05
3747	NASDAQ	TBBK	Mon, Oct 28, 2019	11.20	11.36	10.90	10.92
3746	NASDAQ	TBBK	Fri, Oct 25, 2019	10.44	11.18	10.27	11.02
3745	NASDAQ	TBBK	Thu, Oct 24, 2019	10.28	10.35	10.12	10.15
3744	NASDAQ	TBBK	Wed, Oct 23, 2019	10.23	10.29	10.18	10.27
3743	NASDAQ	TBBK	Tue, Oct 22, 2019	10.15	10.35	10.07	10.24
3742	NASDAQ	TBBK	Mon, Oct 21, 2019	10.18	10.28	10.15	10.21
3741	NASDAQ	TBBK	Fri, Oct 18, 2019	10.05	10.24	10.05	10.07
3740	NASDAQ	TBBK	Thu, Oct 17, 2019	10.02	10.14	9.98	10.11
3739	NASDAQ	TBBK	Wed, Oct 16, 2019	9.95	10.09	9.88	9.98
3738	NASDAQ	TBBK	Tue, Oct 15, 2019	9.93	9.99	9.86	9.93
3737	NASDAQ	TBBK	Mon, Oct 14, 2019	9.82	10.04	9.75	9.84
3736	NASDAQ	TBBK	Fri, Oct 11, 2019	9.87	10.02	9.84	9.90
3735	NASDAQ	TBBK	Thu, Oct 10, 2019	9.68	9.86	9.67	9.69
3734	NASDAQ	TBBK	Wed, Oct 9, 2019	9.74	9.83	9.63	9.70
3733	NASDAQ	TBBK	Tue, Oct 8, 2019	9.72	9.79	9.67	9.69
3732	NASDAQ	TBBK	Mon, Oct 7, 2019	9.80	9.92	9.68	9.85
3731	NASDAQ	TBBK	Fri, Oct 4, 2019	9.65	9.81	9.56	9.80
3730	NASDAQ	TBBK	Thu, Oct 3, 2019	9.64	9.73	9.50	9.61
3729	NASDAQ	TBBK	Wed, Oct 2, 2019	9.74	9.77	9.60	9.71
3728	NASDAQ	TBBK	Tue, Oct 1, 2019	9.99	10.06	9.71	9.79
3727	NASDAQ	TBBK	Mon, Sep 30, 2019	10.04	10.06	9.87	9.90
3726	NASDAQ	TBBK	Fri, Sep 27, 2019	10.01	10.14	9.89	9.99
3725	NASDAQ	TBBK	Thu, Sep 26, 2019	10.23	10.24	9.92	9.96
3724	NASDAQ	TBBK	Wed, Sep 25, 2019	10.05	10.23	10.00	10.20
3723	NASDAQ	TBBK	Tue, Sep 24, 2019	10.20	10.30	10.00	10.06
3722	NASDAQ	TBBK	Mon, Sep 23, 2019	10.09	10.28	9.99	10.23
3721	NASDAQ	TBBK	Fri, Sep 20, 2019	10.12	10.24	9.97	10.19
3720	NASDAQ	TBBK	Thu, Sep 19, 2019	10.22	10.38	10.11	10.12
3719	NASDAQ	TBBK	Wed, Sep 18, 2019	10.19	10.26	10.05	10.21
3718	NASDAQ	TBBK	Tue, Sep 17, 2019	10.37	10.39	10.08	10.23
3717	NASDAQ	TBBK	Mon, Sep 16, 2019	10.12	10.46	10.11	10.40
3716	NASDAQ	TBBK	Fri, Sep 13, 2019	10.03	10.28	10.02	10.22
3715	NASDAQ	TBBK	Thu, Sep 12, 2019	9.78	10.11	9.61	10.05
3714	NASDAQ	TBBK	Wed, Sep 11, 2019	9.66	9.89	9.47	9.88
3713	NASDAQ	TBBK	Tue, Sep 10, 2019	9.46	9.60	9.26	9.59
3712	NASDAQ	TBBK	Mon, Sep 9, 2019	9.22	9.49	9.14	9.45
3711	NASDAQ	TBBK	Fri, Sep 6, 2019	9.52	9.52	9.17	9.20
3710	NASDAQ	TBBK	Thu, Sep 5, 2019	8.87	9.52	8.87	9.47
3709	NASDAQ	TBBK	Wed, Sep 4, 2019	8.93	8.93	8.71	8.73
3708	NASDAQ	TBBK	Tue, Sep 3, 2019	9.07	9.07	8.76	8.78
3707	NASDAQ	TBBK	Fri, Aug 30, 2019	9.21	9.32	9.04	9.13
3706	NASDAQ	TBBK	Thu, Aug 29, 2019	9.11	9.24	9.04	9.18
3705	NASDAQ	TBBK	Wed, Aug 28, 2019	9.07	9.18	9.00	9.02
3704	NASDAQ	TBBK	Tue, Aug 27, 2019	9.19	9.31	9.03	9.09
3703	NASDAQ	TBBK	Mon, Aug 26, 2019	9.25	9.25	9.02	9.18
3702	NASDAQ	TBBK	Fri, Aug 23, 2019	9.40	9.47	9.07	9.12
3701	NASDAQ	TBBK	Thu, Aug 22, 2019	9.59	9.59	9.35	9.41
3700	NASDAQ	TBBK	Wed, Aug 21, 2019	9.50	9.63	9.41	9.52
3699	NASDAQ	TBBK	Tue, Aug 20, 2019	9.69	9.76	9.43	9.48
3698	NASDAQ	TBBK	Mon, Aug 19, 2019	9.76	9.88	9.70	9.72
3697	NASDAQ	TBBK	Fri, Aug 16, 2019	9.43	9.76	9.43	9.75
3696	NASDAQ	TBBK	Thu, Aug 15, 2019	9.46	9.52	9.35	9.40
3695	NASDAQ	TBBK	Wed, Aug 14, 2019	9.37	9.47	9.36	9.43
3694	NASDAQ	TBBK	Tue, Aug 13, 2019	9.64	9.73	9.55	9.57
3693	NASDAQ	TBBK	Mon, Aug 12, 2019	9.45	9.67	9.37	9.66
3692	NASDAQ	TBBK	Fri, Aug 9, 2019	9.38	9.50	9.33	9.49
3691	NASDAQ	TBBK	Thu, Aug 8, 2019	9.48	9.61	9.37	9.40
3690	NASDAQ	TBBK	Wed, Aug 7, 2019	9.22	9.48	9.08	9.41
3689	NASDAQ	TBBK	Tue, Aug 6, 2019	9.59	9.61	9.22	9.40
3688	NASDAQ	TBBK	Mon, Aug 5, 2019	9.77	9.80	9.41	9.53
3687	NASDAQ	TBBK	Fri, Aug 2, 2019	9.71	9.97	9.65	9.91
3686	NASDAQ	TBBK	Thu, Aug 1, 2019	9.65	9.81	9.56	9.73
3685	NASDAQ	TBBK	Wed, Jul 31, 2019	10.04	10.17	9.66	9.68
3684	NASDAQ	TBBK	Tue, Jul 30, 2019	9.80	10.01	9.75	9.98
3683	NASDAQ	TBBK	Mon, Jul 29, 2019	9.89	10.09	9.80	9.86
3682	NASDAQ	TBBK	Fri, Jul 26, 2019	9.38	10.04	9.38	9.85
3681	NASDAQ	TBBK	Thu, Jul 25, 2019	9.48	9.61	9.33	9.35
3680	NASDAQ	TBBK	Wed, Jul 24, 2019	9.01	9.50	9.01	9.45
3679	NASDAQ	TBBK	Tue, Jul 23, 2019	9.03	9.16	8.99	9.08
3678	NASDAQ	TBBK	Mon, Jul 22, 2019	9.04	9.12	8.96	9.00
3677	NASDAQ	TBBK	Fri, Jul 19, 2019	9.13	9.23	9.04	9.07
3676	NASDAQ	TBBK	Thu, Jul 18, 2019	9.12	9.27	9.11	9.17
3675	NASDAQ	TBBK	Wed, Jul 17, 2019	9.20	9.25	9.08	9.13
3674	NASDAQ	TBBK	Tue, Jul 16, 2019	9.30	9.30	9.21	9.23
3673	NASDAQ	TBBK	Mon, Jul 15, 2019	9.36	9.37	9.23	9.30
3672	NASDAQ	TBBK	Fri, Jul 12, 2019	9.25	9.40	9.16	9.35
3671	NASDAQ	TBBK	Thu, Jul 11, 2019	9.05	9.29	9.03	9.22
3670	NASDAQ	TBBK	Wed, Jul 10, 2019	9.17	9.23	8.99	9.06
3669	NASDAQ	TBBK	Tue, Jul 9, 2019	8.92	9.16	8.92	9.15
3668	NASDAQ	TBBK	Mon, Jul 8, 2019	9.08	9.13	8.97	9.00
3667	NASDAQ	TBBK	Fri, Jul 5, 2019	9.01	9.15	9.01	9.11
3666	NASDAQ	TBBK	Wed, Jul 3, 2019	8.95	8.98	8.88	8.95
3665	NASDAQ	TBBK	Tue, Jul 2, 2019	9.00	9.07	8.80	8.92
3664	NASDAQ	TBBK	Mon, Jul 1, 2019	8.70	9.17	8.70	9.02
3663	NASDAQ	TBBK	Fri, Jun 28, 2019	8.92	9.12	8.89	8.92
3662	NASDAQ	TBBK	Thu, Jun 27, 2019	8.81	8.99	8.81	8.99
3661	NASDAQ	TBBK	Wed, Jun 26, 2019	8.93	9.05	8.76	8.78
3660	NASDAQ	TBBK	Tue, Jun 25, 2019	8.94	8.96	8.71	8.88
3659	NASDAQ	TBBK	Mon, Jun 24, 2019	8.90	9.05	8.86	8.93
3658	NASDAQ	TBBK	Fri, Jun 21, 2019	9.00	9.02	8.76	8.94
3657	NASDAQ	TBBK	Thu, Jun 20, 2019	9.06	9.07	8.91	9.04
3656	NASDAQ	TBBK	Wed, Jun 19, 2019	9.18	9.24	8.99	9.03
3655	NASDAQ	TBBK	Tue, Jun 18, 2019	8.89	9.17	8.89	9.13
3654	NASDAQ	TBBK	Mon, Jun 17, 2019	8.98	9.03	8.88	8.90
3653	NASDAQ	TBBK	Fri, Jun 14, 2019	8.99	9.04	8.88	8.96
3652	NASDAQ	TBBK	Thu, Jun 13, 2019	8.95	9.10	8.94	9.00
3651	NASDAQ	TBBK	Wed, Jun 12, 2019	8.98	9.02	8.90	8.92
3650	NASDAQ	TBBK	Tue, Jun 11, 2019	9.08	9.11	8.93	8.98
3649	NASDAQ	TBBK	Mon, Jun 10, 2019	8.90	9.17	8.90	8.99
3648	NASDAQ	TBBK	Fri, Jun 7, 2019	9.00	9.06	8.84	8.84
3647	NASDAQ	TBBK	Thu, Jun 6, 2019	9.15	9.22	8.76	9.01
3646	NASDAQ	TBBK	Wed, Jun 5, 2019	9.33	9.61	9.13	9.20
3645	NASDAQ	TBBK	Tue, Jun 4, 2019	8.94	9.37	8.86	9.35
3644	NASDAQ	TBBK	Mon, Jun 3, 2019	8.93	8.93	8.77	8.84
3643	NASDAQ	TBBK	Fri, May 31, 2019	9.05	9.05	8.81	8.90
3642	NASDAQ	TBBK	Thu, May 30, 2019	9.30	9.44	9.09	9.19
3641	NASDAQ	TBBK	Wed, May 29, 2019	9.27	9.33	9.13	9.30
3640	NASDAQ	TBBK	Tue, May 28, 2019	9.46	9.56	9.35	9.36
3639	NASDAQ	TBBK	Fri, May 24, 2019	9.56	9.65	9.48	9.49
3638	NASDAQ	TBBK	Thu, May 23, 2019	9.58	9.73	9.42	9.49
3637	NASDAQ	TBBK	Wed, May 22, 2019	9.87	9.87	9.64	9.73
3636	NASDAQ	TBBK	Tue, May 21, 2019	9.86	9.98	9.80	9.93
3635	NASDAQ	TBBK	Mon, May 20, 2019	9.59	9.84	9.45	9.75
3634	NASDAQ	TBBK	Fri, May 17, 2019	9.77	9.84	9.61	9.65
3633	NASDAQ	TBBK	Thu, May 16, 2019	9.76	9.89	9.71	9.84
3632	NASDAQ	TBBK	Wed, May 15, 2019	9.70	9.81	9.56	9.71
3631	NASDAQ	TBBK	Tue, May 14, 2019	9.64	9.89	9.64	9.83
3630	NASDAQ	TBBK	Mon, May 13, 2019	9.86	9.88	9.56	9.62
3629	NASDAQ	TBBK	Fri, May 10, 2019	10.11	10.11	9.95	10.07
3628	NASDAQ	TBBK	Thu, May 9, 2019	9.98	10.22	9.93	10.14
3627	NASDAQ	TBBK	Wed, May 8, 2019	10.38	10.45	10.02	10.07
3626	NASDAQ	TBBK	Tue, May 7, 2019	10.27	10.53	10.27	10.39
3625	NASDAQ	TBBK	Mon, May 6, 2019	10.17	10.50	10.13	10.46
3624	NASDAQ	TBBK	Fri, May 3, 2019	10.43	10.43	10.24	10.33
3623	NASDAQ	TBBK	Thu, May 2, 2019	10.13	10.40	10.08	10.37
3622	NASDAQ	TBBK	Wed, May 1, 2019	10.28	10.34	10.13	10.15
3621	NASDAQ	TBBK	Tue, Apr 30, 2019	10.45	10.45	10.05	10.21
3620	NASDAQ	TBBK	Mon, Apr 29, 2019	10.54	10.87	10.42	10.46
3619	NASDAQ	TBBK	Fri, Apr 26, 2019	9.49	10.42	9.43	10.35
3618	NASDAQ	TBBK	Thu, Apr 25, 2019	8.79	8.94	8.58	8.85
3617	NASDAQ	TBBK	Wed, Apr 24, 2019	8.62	8.89	8.56	8.86
3616	NASDAQ	TBBK	Tue, Apr 23, 2019	8.29	8.65	8.24	8.64
3615	NASDAQ	TBBK	Mon, Apr 22, 2019	8.24	8.38	8.17	8.25
3614	NASDAQ	TBBK	Thu, Apr 18, 2019	8.45	8.54	8.29	8.33
3613	NASDAQ	TBBK	Wed, Apr 17, 2019	8.61	8.61	8.43	8.51
3612	NASDAQ	TBBK	Tue, Apr 16, 2019	8.52	8.63	8.22	8.58
3611	NASDAQ	TBBK	Mon, Apr 15, 2019	8.71	8.71	8.43	8.50
3610	NASDAQ	TBBK	Fri, Apr 12, 2019	8.65	8.80	8.57	8.69
3609	NASDAQ	TBBK	Thu, Apr 11, 2019	8.61	8.70	8.53	8.56
3608	NASDAQ	TBBK	Wed, Apr 10, 2019	8.48	8.59	8.43	8.57
3607	NASDAQ	TBBK	Tue, Apr 9, 2019	8.50	8.53	8.42	8.48
3606	NASDAQ	TBBK	Mon, Apr 8, 2019	8.55	8.63	8.45	8.55
3605	NASDAQ	TBBK	Fri, Apr 5, 2019	8.44	8.62	8.44	8.60
3604	NASDAQ	TBBK	Thu, Apr 4, 2019	8.30	8.51	8.30	8.44
3603	NASDAQ	TBBK	Wed, Apr 3, 2019	8.29	8.38	8.16	8.34
3602	NASDAQ	TBBK	Tue, Apr 2, 2019	8.31	8.33	8.17	8.19
3601	NASDAQ	TBBK	Mon, Apr 1, 2019	8.12	8.36	8.05	8.31
3600	NASDAQ	TBBK	Fri, Mar 29, 2019	8.23	8.29	8.00	8.08
3599	NASDAQ	TBBK	Thu, Mar 28, 2019	8.06	8.22	8.00	8.17
3598	NASDAQ	TBBK	Wed, Mar 27, 2019	8.03	8.19	8.01	8.06
3597	NASDAQ	TBBK	Tue, Mar 26, 2019	7.93	8.05	7.88	8.05
3596	NASDAQ	TBBK	Mon, Mar 25, 2019	7.75	7.95	7.66	7.82
3595	NASDAQ	TBBK	Fri, Mar 22, 2019	8.16	8.18	7.76	7.76
3594	NASDAQ	TBBK	Thu, Mar 21, 2019	8.13	8.28	8.08	8.16
3593	NASDAQ	TBBK	Wed, Mar 20, 2019	8.61	8.65	8.21	8.22
3592	NASDAQ	TBBK	Tue, Mar 19, 2019	8.74	8.82	8.58	8.61
3591	NASDAQ	TBBK	Mon, Mar 18, 2019	8.79	8.87	8.61	8.74
3590	NASDAQ	TBBK	Fri, Mar 15, 2019	8.84	8.99	8.76	8.80
3589	NASDAQ	TBBK	Thu, Mar 14, 2019	8.75	8.91	8.74	8.84
3588	NASDAQ	TBBK	Wed, Mar 13, 2019	8.66	8.78	8.62	8.76
3587	NASDAQ	TBBK	Tue, Mar 12, 2019	8.74	8.84	8.59	8.60
3586	NASDAQ	TBBK	Mon, Mar 11, 2019	8.70	8.83	8.66	8.75
3585	NASDAQ	TBBK	Fri, Mar 8, 2019	8.55	8.71	8.55	8.66
3584	NASDAQ	TBBK	Thu, Mar 7, 2019	8.92	8.92	8.50	8.61
3583	NASDAQ	TBBK	Wed, Mar 6, 2019	9.44	9.44	8.91	8.95
3582	NASDAQ	TBBK	Tue, Mar 5, 2019	9.45	9.51	9.37	9.43
3581	NASDAQ	TBBK	Mon, Mar 4, 2019	9.30	9.46	9.21	9.44
3580	NASDAQ	TBBK	Fri, Mar 1, 2019	9.14	9.39	9.04	9.28
3579	NASDAQ	TBBK	Thu, Feb 28, 2019	9.12	9.21	9.05	9.07
3578	NASDAQ	TBBK	Wed, Feb 27, 2019	9.16	9.23	9.07	9.12
3577	NASDAQ	TBBK	Tue, Feb 26, 2019	9.39	9.48	9.17	9.17
3576	NASDAQ	TBBK	Mon, Feb 25, 2019	9.44	9.47	9.38	9.40
3575	NASDAQ	TBBK	Fri, Feb 22, 2019	9.20	9.39	9.19	9.39
3574	NASDAQ	TBBK	Thu, Feb 21, 2019	9.13	9.20	9.02	9.20
3573	NASDAQ	TBBK	Wed, Feb 20, 2019	9.08	9.19	9.06	9.13
3572	NASDAQ	TBBK	Tue, Feb 19, 2019	8.67	9.12	8.67	9.08
3571	NASDAQ	TBBK	Fri, Feb 15, 2019	8.67	8.82	8.66	8.73
3570	NASDAQ	TBBK	Thu, Feb 14, 2019	8.56	8.75	8.52	8.61
3569	NASDAQ	TBBK	Wed, Feb 13, 2019	8.57	8.65	8.53	8.61
3568	NASDAQ	TBBK	Tue, Feb 12, 2019	8.54	8.69	8.49	8.57
3567	NASDAQ	TBBK	Mon, Feb 11, 2019	8.59	8.59	8.47	8.53
3566	NASDAQ	TBBK	Fri, Feb 8, 2019	8.66	8.68	8.52	8.57
3565	NASDAQ	TBBK	Thu, Feb 7, 2019	8.76	8.89	8.67	8.70
3564	NASDAQ	TBBK	Wed, Feb 6, 2019	8.69	8.78	8.61	8.75
3563	NASDAQ	TBBK	Tue, Feb 5, 2019	8.68	8.80	8.65	8.71
3562	NASDAQ	TBBK	Mon, Feb 4, 2019	8.57	8.67	8.53	8.63
3561	NASDAQ	TBBK	Fri, Feb 1, 2019	8.50	8.62	8.47	8.62
3560	NASDAQ	TBBK	Thu, Jan 31, 2019	8.46	8.58	8.30	8.48
3559	NASDAQ	TBBK	Wed, Jan 30, 2019	8.55	8.65	8.47	8.54
3558	NASDAQ	TBBK	Tue, Jan 29, 2019	8.50	8.61	8.50	8.52
3557	NASDAQ	TBBK	Mon, Jan 28, 2019	8.57	8.66	8.44	8.55
3556	NASDAQ	TBBK	Fri, Jan 25, 2019	8.76	8.84	8.17	8.74
3555	NASDAQ	TBBK	Thu, Jan 24, 2019	8.57	9.01	8.57	8.93
3554	NASDAQ	TBBK	Wed, Jan 23, 2019	8.67	8.76	8.55	8.60
3553	NASDAQ	TBBK	Tue, Jan 22, 2019	8.49	8.72	8.49	8.67
3552	NASDAQ	TBBK	Fri, Jan 18, 2019	8.54	8.76	8.53	8.55
3551	NASDAQ	TBBK	Thu, Jan 17, 2019	8.53	8.60	8.47	8.54
3550	NASDAQ	TBBK	Wed, Jan 16, 2019	8.46	8.68	8.45	8.56
3549	NASDAQ	TBBK	Tue, Jan 15, 2019	8.34	8.50	8.29	8.42
3548	NASDAQ	TBBK	Mon, Jan 14, 2019	8.42	8.52	8.33	8.35
3547	NASDAQ	TBBK	Fri, Jan 11, 2019	8.46	8.55	8.37	8.48
3546	NASDAQ	TBBK	Thu, Jan 10, 2019	8.68	8.68	8.45	8.53
3545	NASDAQ	TBBK	Wed, Jan 9, 2019	8.60	8.74	8.47	8.72
3544	NASDAQ	TBBK	Tue, Jan 8, 2019	8.59	8.60	8.43	8.56
3543	NASDAQ	TBBK	Mon, Jan 7, 2019	8.36	8.61	8.35	8.53
3542	NASDAQ	TBBK	Fri, Jan 4, 2019	8.23	8.50	8.09	8.45
3541	NASDAQ	TBBK	Thu, Jan 3, 2019	8.19	8.30	8.04	8.11
3540	NASDAQ	TBBK	Wed, Jan 2, 2019	7.83	8.24	7.83	8.24
3539	NASDAQ	TBBK	Mon, Dec 31, 2018	8.02	8.38	7.81	7.96
3538	NASDAQ	TBBK	Fri, Dec 28, 2018	7.87	8.13	7.82	7.95
3537	NASDAQ	TBBK	Thu, Dec 27, 2018	7.98	8.56	7.70	7.85
3536	NASDAQ	TBBK	Wed, Dec 26, 2018	7.73	8.16	7.64	8.14
3535	NASDAQ	TBBK	Mon, Dec 24, 2018	7.85	7.88	7.64	7.67
3534	NASDAQ	TBBK	Fri, Dec 21, 2018	7.91	8.08	7.87	7.92
3533	NASDAQ	TBBK	Thu, Dec 20, 2018	7.71	8.02	7.71	7.88
3532	NASDAQ	TBBK	Wed, Dec 19, 2018	8.05	8.15	7.75	7.76
3531	NASDAQ	TBBK	Tue, Dec 18, 2018	8.27	8.37	7.97	8.05
3530	NASDAQ	TBBK	Mon, Dec 17, 2018	8.24	8.51	8.22	8.27
3529	NASDAQ	TBBK	Fri, Dec 14, 2018	8.38	8.54	8.29	8.30
3528	NASDAQ	TBBK	Thu, Dec 13, 2018	8.84	9.09	8.44	8.45
3527	NASDAQ	TBBK	Wed, Dec 12, 2018	8.80	9.02	8.68	8.85
3526	NASDAQ	TBBK	Tue, Dec 11, 2018	8.86	9.02	8.61	8.66
3525	NASDAQ	TBBK	Mon, Dec 10, 2018	9.18	9.21	8.75	8.76
3524	NASDAQ	TBBK	Fri, Dec 7, 2018	9.20	9.59	8.27	9.19
3523	NASDAQ	TBBK	Thu, Dec 6, 2018	9.17	9.34	8.99	9.22
3522	NASDAQ	TBBK	Tue, Dec 4, 2018	9.83	9.83	9.20	9.23
3521	NASDAQ	TBBK	Mon, Dec 3, 2018	10.00	10.08	9.79	9.88
3520	NASDAQ	TBBK	Fri, Nov 30, 2018	9.79	9.99	9.79	9.95
3519	NASDAQ	TBBK	Thu, Nov 29, 2018	9.85	9.93	9.72	9.83
3518	NASDAQ	TBBK	Wed, Nov 28, 2018	9.69	9.99	9.56	9.91
3517	NASDAQ	TBBK	Tue, Nov 27, 2018	9.79	9.84	9.53	9.69
3516	NASDAQ	TBBK	Mon, Nov 26, 2018	9.95	10.05	9.81	9.83
3515	NASDAQ	TBBK	Fri, Nov 23, 2018	9.83	10.02	9.68	9.87
3514	NASDAQ	TBBK	Wed, Nov 21, 2018	9.81	10.04	9.77	9.90
3513	NASDAQ	TBBK	Tue, Nov 20, 2018	10.06	10.09	9.68	9.79
3512	NASDAQ	TBBK	Mon, Nov 19, 2018	10.16	10.36	10.09	10.13
3511	NASDAQ	TBBK	Fri, Nov 16, 2018	10.28	10.38	10.05	10.21
3510	NASDAQ	TBBK	Thu, Nov 15, 2018	10.16	10.36	10.06	10.34
3509	NASDAQ	TBBK	Wed, Nov 14, 2018	10.52	10.54	10.15	10.23
3508	NASDAQ	TBBK	Tue, Nov 13, 2018	10.47	10.59	10.34	10.45
3507	NASDAQ	TBBK	Mon, Nov 12, 2018	10.52	10.59	10.45	10.45
3506	NASDAQ	TBBK	Fri, Nov 9, 2018	10.64	10.75	10.41	10.52
3505	NASDAQ	TBBK	Thu, Nov 8, 2018	10.50	10.69	10.46	10.69
3504	NASDAQ	TBBK	Wed, Nov 7, 2018	10.44	10.59	10.35	10.52
3503	NASDAQ	TBBK	Tue, Nov 6, 2018	10.04	10.46	10.04	10.44
3502	NASDAQ	TBBK	Mon, Nov 5, 2018	10.37	10.48	9.97	10.10
3501	NASDAQ	TBBK	Fri, Nov 2, 2018	10.56	10.75	10.29	10.35
3500	NASDAQ	TBBK	Thu, Nov 1, 2018	10.50	10.63	10.39	10.56
3499	NASDAQ	TBBK	Wed, Oct 31, 2018	10.10	10.52	10.06	10.50
3498	NASDAQ	TBBK	Tue, Oct 30, 2018	9.65	10.05	9.65	10.00
3497	NASDAQ	TBBK	Mon, Oct 29, 2018	9.17	9.72	9.12	9.62
3496	NASDAQ	TBBK	Fri, Oct 26, 2018	9.16	9.70	8.68	9.11
3495	NASDAQ	TBBK	Thu, Oct 25, 2018	8.72	8.97	8.71	8.93
3494	NASDAQ	TBBK	Wed, Oct 24, 2018	9.09	9.54	8.64	8.67
3493	NASDAQ	TBBK	Tue, Oct 23, 2018	9.08	9.27	8.91	9.07
3492	NASDAQ	TBBK	Mon, Oct 22, 2018	9.37	9.47	9.11	9.19
3491	NASDAQ	TBBK	Fri, Oct 19, 2018	9.51	9.60	9.36	9.38
3490	NASDAQ	TBBK	Thu, Oct 18, 2018	9.59	9.64	9.52	9.54
3489	NASDAQ	TBBK	Wed, Oct 17, 2018	9.46	9.65	9.38	9.63
3488	NASDAQ	TBBK	Tue, Oct 16, 2018	9.29	9.53	9.15	9.51
3487	NASDAQ	TBBK	Mon, Oct 15, 2018	9.06	9.31	9.01	9.25
3486	NASDAQ	TBBK	Fri, Oct 12, 2018	9.43	9.44	8.84	9.05
3485	NASDAQ	TBBK	Thu, Oct 11, 2018	9.45	9.71	9.33	9.33
3484	NASDAQ	TBBK	Wed, Oct 10, 2018	9.50	9.74	9.46	9.47
3483	NASDAQ	TBBK	Tue, Oct 9, 2018	9.52	9.61	9.47	9.50
3482	NASDAQ	TBBK	Mon, Oct 8, 2018	9.54	9.60	9.40	9.50
3481	NASDAQ	TBBK	Fri, Oct 5, 2018	9.79	9.80	9.53	9.54
3480	NASDAQ	TBBK	Thu, Oct 4, 2018	9.68	9.87	9.56	9.74
3479	NASDAQ	TBBK	Wed, Oct 3, 2018	9.41	9.73	9.34	9.66
3478	NASDAQ	TBBK	Tue, Oct 2, 2018	9.40	9.47	9.34	9.40
3477	NASDAQ	TBBK	Mon, Oct 1, 2018	9.64	9.67	9.39	9.41
3476	NASDAQ	TBBK	Fri, Sep 28, 2018	9.57	9.63	9.46	9.59
3475	NASDAQ	TBBK	Thu, Sep 27, 2018	9.69	9.73	9.57	9.60
3474	NASDAQ	TBBK	Wed, Sep 26, 2018	9.85	10.01	9.67	9.68
3473	NASDAQ	TBBK	Tue, Sep 25, 2018	9.81	9.90	9.79	9.85
3472	NASDAQ	TBBK	Mon, Sep 24, 2018	9.73	9.86	9.68	9.82
3471	NASDAQ	TBBK	Fri, Sep 21, 2018	9.90	10.03	9.73	9.76
3470	NASDAQ	TBBK	Thu, Sep 20, 2018	9.81	10.00	9.81	9.92
3469	NASDAQ	TBBK	Wed, Sep 19, 2018	9.75	9.84	9.70	9.76
3468	NASDAQ	TBBK	Tue, Sep 18, 2018	10.01	10.03	9.69	9.73
3467	NASDAQ	TBBK	Mon, Sep 17, 2018	10.10	10.10	9.91	9.96
3466	NASDAQ	TBBK	Fri, Sep 14, 2018	9.92	10.14	9.92	10.07
3465	NASDAQ	TBBK	Thu, Sep 13, 2018	10.07	10.12	9.91	9.93
3464	NASDAQ	TBBK	Wed, Sep 12, 2018	10.12	10.17	10.00	10.06
3463	NASDAQ	TBBK	Tue, Sep 11, 2018	10.03	10.18	10.00	10.11
3462	NASDAQ	TBBK	Mon, Sep 10, 2018	10.08	10.19	10.02	10.06
3461	NASDAQ	TBBK	Fri, Sep 7, 2018	10.00	10.13	9.94	10.08
3460	NASDAQ	TBBK	Thu, Sep 6, 2018	10.09	10.14	9.97	10.00
3459	NASDAQ	TBBK	Wed, Sep 5, 2018	10.11	10.14	10.05	10.12
3458	NASDAQ	TBBK	Tue, Sep 4, 2018	10.00	10.15	9.97	10.11
3457	NASDAQ	TBBK	Fri, Aug 31, 2018	9.90	10.09	9.89	10.03
3456	NASDAQ	TBBK	Thu, Aug 30, 2018	9.91	9.96	9.89	9.91
3455	NASDAQ	TBBK	Wed, Aug 29, 2018	9.86	9.96	9.86	9.92
3454	NASDAQ	TBBK	Tue, Aug 28, 2018	9.88	9.91	9.83	9.90
3453	NASDAQ	TBBK	Mon, Aug 27, 2018	9.78	9.88	9.67	9.85
3452	NASDAQ	TBBK	Fri, Aug 24, 2018	9.62	9.90	9.59	9.82
3451	NASDAQ	TBBK	Thu, Aug 23, 2018	9.79	9.81	9.53	9.60
3450	NASDAQ	TBBK	Wed, Aug 22, 2018	9.82	9.88	9.70	9.78
3449	NASDAQ	TBBK	Tue, Aug 21, 2018	9.65	9.84	9.65	9.80
3448	NASDAQ	TBBK	Mon, Aug 20, 2018	9.63	9.73	9.54	9.65
3447	NASDAQ	TBBK	Fri, Aug 17, 2018	9.65	9.76	9.58	9.62
3446	NASDAQ	TBBK	Thu, Aug 16, 2018	9.75	9.87	9.65	9.66
3445	NASDAQ	TBBK	Wed, Aug 15, 2018	9.90	9.99	9.66	9.69
3444	NASDAQ	TBBK	Tue, Aug 14, 2018	9.93	10.04	9.93	9.96
3443	NASDAQ	TBBK	Mon, Aug 13, 2018	10.02	10.14	9.92	9.93
3442	NASDAQ	TBBK	Fri, Aug 10, 2018	9.95	10.10	9.93	10.01
3441	NASDAQ	TBBK	Thu, Aug 9, 2018	10.04	10.16	9.96	10.03
3440	NASDAQ	TBBK	Wed, Aug 8, 2018	9.71	10.08	9.71	10.03
3439	NASDAQ	TBBK	Tue, Aug 7, 2018	9.93	9.94	9.71	9.73
3438	NASDAQ	TBBK	Mon, Aug 6, 2018	10.04	10.21	9.75	9.96
3437	NASDAQ	TBBK	Fri, Aug 3, 2018	10.08	10.17	9.87	10.07
3436	NASDAQ	TBBK	Thu, Aug 2, 2018	9.90	10.10	9.75	10.10
3435	NASDAQ	TBBK	Wed, Aug 1, 2018	9.71	9.95	9.68	9.91
3434	NASDAQ	TBBK	Tue, Jul 31, 2018	9.87	9.87	9.51	9.71
3433	NASDAQ	TBBK	Mon, Jul 30, 2018	9.81	9.93	9.80	9.85
3432	NASDAQ	TBBK	Fri, Jul 27, 2018	10.31	10.44	9.76	9.81
3431	NASDAQ	TBBK	Thu, Jul 26, 2018	10.76	10.95	10.60	10.64
3430	NASDAQ	TBBK	Wed, Jul 25, 2018	10.85	10.86	10.65	10.75
3429	NASDAQ	TBBK	Tue, Jul 24, 2018	10.90	11.02	10.82	10.89
3428	NASDAQ	TBBK	Mon, Jul 23, 2018	10.73	11.00	10.73	10.90
3427	NASDAQ	TBBK	Fri, Jul 20, 2018	10.75	10.77	10.63	10.73
3426	NASDAQ	TBBK	Thu, Jul 19, 2018	10.79	10.90	10.72	10.76
3425	NASDAQ	TBBK	Wed, Jul 18, 2018	10.60	10.82	10.60	10.81
3424	NASDAQ	TBBK	Tue, Jul 17, 2018	10.66	10.79	10.63	10.63
3423	NASDAQ	TBBK	Mon, Jul 16, 2018	10.50	10.64	10.48	10.63
3422	NASDAQ	TBBK	Fri, Jul 13, 2018	10.55	10.58	10.37	10.51
3421	NASDAQ	TBBK	Thu, Jul 12, 2018	10.89	10.91	10.45	10.57
3420	NASDAQ	TBBK	Wed, Jul 11, 2018	10.62	10.96	10.62	10.83
3419	NASDAQ	TBBK	Tue, Jul 10, 2018	10.87	10.90	10.60	10.68
3418	NASDAQ	TBBK	Mon, Jul 9, 2018	10.70	10.90	10.69	10.89
3417	NASDAQ	TBBK	Fri, Jul 6, 2018	10.60	10.75	10.60	10.68
3416	NASDAQ	TBBK	Thu, Jul 5, 2018	10.60	10.68	10.53	10.61
3415	NASDAQ	TBBK	Tue, Jul 3, 2018	10.52	10.62	10.50	10.55
3414	NASDAQ	TBBK	Mon, Jul 2, 2018	10.40	10.57	10.40	10.52
3413	NASDAQ	TBBK	Fri, Jun 29, 2018	10.55	10.59	10.45	10.46
3412	NASDAQ	TBBK	Thu, Jun 28, 2018	10.54	10.67	10.43	10.56
3411	NASDAQ	TBBK	Wed, Jun 27, 2018	10.61	10.66	10.47	10.55
3410	NASDAQ	TBBK	Tue, Jun 26, 2018	10.76	10.76	10.55	10.61
3409	NASDAQ	TBBK	Mon, Jun 25, 2018	10.81	10.86	10.64	10.74
3408	NASDAQ	TBBK	Fri, Jun 22, 2018	10.93	11.00	10.77	10.85
3407	NASDAQ	TBBK	Thu, Jun 21, 2018	11.16	11.19	10.63	10.85
3406	NASDAQ	TBBK	Wed, Jun 20, 2018	11.28	11.31	11.07	11.16
3405	NASDAQ	TBBK	Tue, Jun 19, 2018	11.21	11.32	11.07	11.24
3404	NASDAQ	TBBK	Mon, Jun 18, 2018	11.29	11.48	11.20	11.29
3403	NASDAQ	TBBK	Fri, Jun 15, 2018	11.24	11.38	11.04	11.32
3402	NASDAQ	TBBK	Thu, Jun 14, 2018	11.20	11.28	10.90	11.25
3401	NASDAQ	TBBK	Wed, Jun 13, 2018	11.14	11.23	11.05	11.14
3400	NASDAQ	TBBK	Tue, Jun 12, 2018	11.26	11.30	11.16	11.18
3399	NASDAQ	TBBK	Mon, Jun 11, 2018	11.44	11.51	11.19	11.28
3398	NASDAQ	TBBK	Fri, Jun 8, 2018	11.45	11.73	11.34	11.49
3397	NASDAQ	TBBK	Thu, Jun 7, 2018	11.53	11.61	11.24	11.43
3396	NASDAQ	TBBK	Wed, Jun 6, 2018	11.48	11.56	11.43	11.49
3395	NASDAQ	TBBK	Tue, Jun 5, 2018	11.40	11.46	11.28	11.43
3394	NASDAQ	TBBK	Mon, Jun 4, 2018	11.55	11.60	11.36	11.39
3393	NASDAQ	TBBK	Fri, Jun 1, 2018	11.42	11.56	11.36	11.48
3392	NASDAQ	TBBK	Thu, May 31, 2018	11.52	11.54	11.28	11.32
3391	NASDAQ	TBBK	Wed, May 30, 2018	11.36	11.58	11.20	11.53
3390	NASDAQ	TBBK	Tue, May 29, 2018	11.40	11.43	11.11	11.32
3389	NASDAQ	TBBK	Fri, May 25, 2018	11.44	11.65	11.36	11.48
3388	NASDAQ	TBBK	Thu, May 24, 2018	11.33	11.46	11.08	11.45
3387	NASDAQ	TBBK	Wed, May 23, 2018	11.44	11.46	11.24	11.32
3386	NASDAQ	TBBK	Tue, May 22, 2018	11.58	11.63	11.43	11.44
3385	NASDAQ	TBBK	Mon, May 21, 2018	11.69	11.80	11.48	11.53
3384	NASDAQ	TBBK	Fri, May 18, 2018	11.81	12.00	11.64	11.66
3383	NASDAQ	TBBK	Thu, May 17, 2018	11.09	11.78	11.02	11.77
3382	NASDAQ	TBBK	Wed, May 16, 2018	11.07	11.10	10.97	11.07
3381	NASDAQ	TBBK	Tue, May 15, 2018	10.94	11.14	10.84	11.06
3380	NASDAQ	TBBK	Mon, May 14, 2018	11.14	11.23	10.91	10.95
3379	NASDAQ	TBBK	Fri, May 11, 2018	11.08	11.24	10.93	11.14
3378	NASDAQ	TBBK	Thu, May 10, 2018	11.23	11.23	11.00	11.13
3377	NASDAQ	TBBK	Wed, May 9, 2018	11.17	11.40	11.09	11.22
3376	NASDAQ	TBBK	Tue, May 8, 2018	10.61	11.16	10.61	11.16
3375	NASDAQ	TBBK	Mon, May 7, 2018	10.42	10.58	10.30	10.55
3374	NASDAQ	TBBK	Fri, May 4, 2018	10.27	10.52	10.25	10.40
3373	NASDAQ	TBBK	Thu, May 3, 2018	10.34	10.45	10.22	10.35
3372	NASDAQ	TBBK	Wed, May 2, 2018	10.27	10.50	10.19	10.43
3371	NASDAQ	TBBK	Tue, May 1, 2018	10.37	10.43	10.24	10.26
3370	NASDAQ	TBBK	Mon, Apr 30, 2018	10.90	11.00	10.15	10.35
3369	NASDAQ	TBBK	Fri, Apr 27, 2018	11.01	11.63	10.82	10.91
3368	NASDAQ	TBBK	Thu, Apr 26, 2018	10.89	10.92	10.77	10.90
3367	NASDAQ	TBBK	Wed, Apr 25, 2018	10.95	10.97	10.77	10.86
3366	NASDAQ	TBBK	Tue, Apr 24, 2018	11.13	11.13	10.85	10.94
3365	NASDAQ	TBBK	Mon, Apr 23, 2018	11.29	11.29	11.02	11.08
3364	NASDAQ	TBBK	Fri, Apr 20, 2018	10.88	11.23	10.73	11.22
3363	NASDAQ	TBBK	Thu, Apr 19, 2018	10.66	10.98	10.66	10.92
3362	NASDAQ	TBBK	Wed, Apr 18, 2018	10.69	10.76	10.62	10.68
3361	NASDAQ	TBBK	Tue, Apr 17, 2018	10.63	10.72	10.56	10.68
3360	NASDAQ	TBBK	Mon, Apr 16, 2018	10.68	10.78	10.51	10.60
3359	NASDAQ	TBBK	Fri, Apr 13, 2018	10.78	10.78	10.43	10.66
3358	NASDAQ	TBBK	Thu, Apr 12, 2018	10.63	10.78	10.57	10.71
3357	NASDAQ	TBBK	Wed, Apr 11, 2018	10.52	10.66	10.45	10.59
3356	NASDAQ	TBBK	Tue, Apr 10, 2018	10.47	10.61	10.40	10.54
3355	NASDAQ	TBBK	Mon, Apr 9, 2018	10.48	10.64	10.37	10.38
3354	NASDAQ	TBBK	Fri, Apr 6, 2018	10.71	10.78	10.33	10.45
3353	NASDAQ	TBBK	Thu, Apr 5, 2018	10.64	10.78	10.53	10.76
3352	NASDAQ	TBBK	Wed, Apr 4, 2018	10.12	10.70	10.09	10.62
3351	NASDAQ	TBBK	Tue, Apr 3, 2018	10.59	10.61	10.01	10.22
3350	NASDAQ	TBBK	Mon, Apr 2, 2018	10.81	10.99	10.46	10.56
3349	NASDAQ	TBBK	Thu, Mar 29, 2018	10.79	10.85	10.58	10.80
3348	NASDAQ	TBBK	Wed, Mar 28, 2018	10.68	10.78	10.47	10.72
3347	NASDAQ	TBBK	Tue, Mar 27, 2018	10.91	11.09	10.69	10.70
3346	NASDAQ	TBBK	Mon, Mar 26, 2018	10.72	10.91	10.62	10.86
3345	NASDAQ	TBBK	Fri, Mar 23, 2018	11.02	11.17	10.58	10.59
3344	NASDAQ	TBBK	Thu, Mar 22, 2018	11.25	11.29	10.90	10.96
3343	NASDAQ	TBBK	Wed, Mar 21, 2018	11.17	11.36	11.06	11.29
3342	NASDAQ	TBBK	Tue, Mar 20, 2018	11.23	11.37	11.08	11.19
3341	NASDAQ	TBBK	Mon, Mar 19, 2018	10.99	11.18	10.87	11.17
3340	NASDAQ	TBBK	Fri, Mar 16, 2018	10.95	11.01	10.82	10.99
3339	NASDAQ	TBBK	Thu, Mar 15, 2018	10.88	10.99	10.71	10.95
3338	NASDAQ	TBBK	Wed, Mar 14, 2018	10.92	10.98	10.75	10.90
3337	NASDAQ	TBBK	Tue, Mar 13, 2018	11.03	11.09	10.82	10.89
3336	NASDAQ	TBBK	Mon, Mar 12, 2018	10.99	11.19	10.77	10.97
3335	NASDAQ	TBBK	Fri, Mar 9, 2018	10.89	10.98	10.83	10.96
3334	NASDAQ	TBBK	Thu, Mar 8, 2018	10.88	11.05	10.73	10.84
3333	NASDAQ	TBBK	Wed, Mar 7, 2018	10.76	10.98	10.76	10.86
3332	NASDAQ	TBBK	Tue, Mar 6, 2018	10.65	10.80	10.58	10.79
3331	NASDAQ	TBBK	Mon, Mar 5, 2018	10.47	10.80	10.36	10.64
3330	NASDAQ	TBBK	Fri, Mar 2, 2018	10.44	10.54	10.30	10.49
3329	NASDAQ	TBBK	Thu, Mar 1, 2018	10.54	10.69	10.45	10.49
3328	NASDAQ	TBBK	Wed, Feb 28, 2018	10.72	10.76	10.56	10.57
3327	NASDAQ	TBBK	Tue, Feb 27, 2018	10.80	10.88	10.63	10.67
3326	NASDAQ	TBBK	Mon, Feb 26, 2018	10.90	10.90	10.73	10.78
3325	NASDAQ	TBBK	Fri, Feb 23, 2018	10.93	11.25	10.77	10.90
3324	NASDAQ	TBBK	Thu, Feb 22, 2018	10.93	11.22	10.89	10.94
3323	NASDAQ	TBBK	Wed, Feb 21, 2018	10.70	10.99	10.68	10.90
3322	NASDAQ	TBBK	Tue, Feb 20, 2018	10.65	10.85	10.65	10.72
3321	NASDAQ	TBBK	Fri, Feb 16, 2018	10.64	11.02	10.64	10.75
3320	NASDAQ	TBBK	Thu, Feb 15, 2018	10.54	10.72	10.43	10.70
3319	NASDAQ	TBBK	Wed, Feb 14, 2018	10.33	10.58	10.33	10.45
3318	NASDAQ	TBBK	Tue, Feb 13, 2018	10.40	10.45	10.01	10.39
3317	NASDAQ	TBBK	Mon, Feb 12, 2018	10.42	10.50	10.37	10.40
3316	NASDAQ	TBBK	Fri, Feb 9, 2018	10.33	10.45	10.12	10.41
3315	NASDAQ	TBBK	Thu, Feb 8, 2018	10.18	10.56	10.17	10.25
3314	NASDAQ	TBBK	Wed, Feb 7, 2018	10.09	10.17	10.00	10.11
3313	NASDAQ	TBBK	Tue, Feb 6, 2018	9.82	10.19	9.77	10.14
3312	NASDAQ	TBBK	Mon, Feb 5, 2018	10.43	10.52	9.98	10.00
3311	NASDAQ	TBBK	Fri, Feb 2, 2018	10.75	10.85	10.52	10.60
3310	NASDAQ	TBBK	Thu, Feb 1, 2018	10.55	10.80	10.43	10.78
3309	NASDAQ	TBBK	Wed, Jan 31, 2018	10.49	10.79	10.40	10.57
3308	NASDAQ	TBBK	Tue, Jan 30, 2018	10.63	10.65	10.42	10.45
3307	NASDAQ	TBBK	Mon, Jan 29, 2018	10.75	10.89	10.62	10.68
3306	NASDAQ	TBBK	Fri, Jan 26, 2018	11.27	11.27	9.62	10.75
3305	NASDAQ	TBBK	Thu, Jan 25, 2018	11.03	11.28	10.86	11.28
3304	NASDAQ	TBBK	Wed, Jan 24, 2018	11.11	11.20	10.95	11.00
3303	NASDAQ	TBBK	Tue, Jan 23, 2018	11.06	11.09	10.93	11.08
3302	NASDAQ	TBBK	Mon, Jan 22, 2018	10.89	11.05	10.83	11.04
3301	NASDAQ	TBBK	Fri, Jan 19, 2018	10.78	10.95	10.78	10.85
3300	NASDAQ	TBBK	Thu, Jan 18, 2018	10.87	10.90	10.72	10.80
3299	NASDAQ	TBBK	Wed, Jan 17, 2018	10.89	10.91	10.73	10.86
3298	NASDAQ	TBBK	Tue, Jan 16, 2018	10.95	11.05	10.71	10.82
3297	NASDAQ	TBBK	Fri, Jan 12, 2018	10.91	10.96	10.72	10.86
3296	NASDAQ	TBBK	Thu, Jan 11, 2018	10.32	10.81	10.31	10.80
3295	NASDAQ	TBBK	Wed, Jan 10, 2018	10.29	10.42	10.15	10.32
3294	NASDAQ	TBBK	Tue, Jan 9, 2018	10.14	10.40	10.14	10.25
3293	NASDAQ	TBBK	Mon, Jan 8, 2018	10.02	10.22	9.99	10.09
3292	NASDAQ	TBBK	Fri, Jan 5, 2018	10.05	10.12	9.99	10.07
3291	NASDAQ	TBBK	Thu, Jan 4, 2018	10.00	10.06	9.91	10.04
3290	NASDAQ	TBBK	Wed, Jan 3, 2018	9.98	10.00	9.92	9.94
3289	NASDAQ	TBBK	Tue, Jan 2, 2018	9.90	10.00	9.88	9.97
3288	NASDAQ	TBBK	Fri, Dec 29, 2017	9.92	9.97	9.76	9.88
3287	NASDAQ	TBBK	Thu, Dec 28, 2017	10.00	10.00	9.86	9.92
3286	NASDAQ	TBBK	Wed, Dec 27, 2017	10.00	10.03	9.91	9.96
3285	NASDAQ	TBBK	Tue, Dec 26, 2017	9.99	10.10	9.93	10.03
3284	NASDAQ	TBBK	Fri, Dec 22, 2017	10.18	10.18	9.95	9.99
3283	NASDAQ	TBBK	Thu, Dec 21, 2017	10.04	10.18	10.00	10.13
3282	NASDAQ	TBBK	Wed, Dec 20, 2017	10.25	10.25	9.81	9.96
3281	NASDAQ	TBBK	Tue, Dec 19, 2017	10.23	10.26	10.12	10.18
3280	NASDAQ	TBBK	Mon, Dec 18, 2017	10.23	10.55	10.08	10.21
3279	NASDAQ	TBBK	Fri, Dec 15, 2017	9.88	10.18	9.82	10.13
3278	NASDAQ	TBBK	Thu, Dec 14, 2017	9.85	10.06	9.76	9.89
3277	NASDAQ	TBBK	Wed, Dec 13, 2017	9.85	10.05	9.76	9.84
3276	NASDAQ	TBBK	Tue, Dec 12, 2017	9.49	9.84	9.49	9.83
3275	NASDAQ	TBBK	Mon, Dec 11, 2017	9.49	9.56	9.38	9.47
3274	NASDAQ	TBBK	Fri, Dec 8, 2017	9.68	9.68	9.43	9.48
3273	NASDAQ	TBBK	Thu, Dec 7, 2017	9.58	9.79	9.53	9.65
3272	NASDAQ	TBBK	Wed, Dec 6, 2017	9.58	9.69	9.52	9.64
3271	NASDAQ	TBBK	Tue, Dec 5, 2017	9.63	9.70	9.54	9.59
3270	NASDAQ	TBBK	Mon, Dec 4, 2017	9.78	9.94	9.58	9.66
3269	NASDAQ	TBBK	Fri, Dec 1, 2017	9.67	9.67	9.25	9.64
3268	NASDAQ	TBBK	Thu, Nov 30, 2017	9.96	9.96	9.61	9.67
3267	NASDAQ	TBBK	Wed, Nov 29, 2017	9.77	10.00	9.71	9.84
3266	NASDAQ	TBBK	Tue, Nov 28, 2017	9.64	9.73	9.29	9.68
3265	NASDAQ	TBBK	Mon, Nov 27, 2017	9.81	9.84	9.59	9.60
3264	NASDAQ	TBBK	Fri, Nov 24, 2017	9.93	9.96	9.74	9.79
3263	NASDAQ	TBBK	Wed, Nov 22, 2017	10.10	10.14	9.91	9.92
3262	NASDAQ	TBBK	Tue, Nov 21, 2017	10.00	10.19	10.00	10.08
3261	NASDAQ	TBBK	Mon, Nov 20, 2017	9.78	10.06	9.71	10.00
3260	NASDAQ	TBBK	Fri, Nov 17, 2017	9.57	9.80	9.50	9.71
3259	NASDAQ	TBBK	Thu, Nov 16, 2017	9.09	9.69	9.09	9.66
3258	NASDAQ	TBBK	Wed, Nov 15, 2017	9.02	9.13	8.89	8.99
3257	NASDAQ	TBBK	Tue, Nov 14, 2017	9.12	9.22	9.07	9.12
3256	NASDAQ	TBBK	Mon, Nov 13, 2017	8.94	9.23	8.52	9.15
3255	NASDAQ	TBBK	Fri, Nov 10, 2017	8.84	9.07	8.84	9.00
3254	NASDAQ	TBBK	Thu, Nov 9, 2017	8.68	8.90	8.67	8.88
3253	NASDAQ	TBBK	Wed, Nov 8, 2017	8.64	8.74	8.51	8.71
3252	NASDAQ	TBBK	Tue, Nov 7, 2017	8.78	8.87	8.65	8.70
3251	NASDAQ	TBBK	Mon, Nov 6, 2017	8.90	8.93	8.78	8.81
3250	NASDAQ	TBBK	Fri, Nov 3, 2017	8.73	8.90	8.67	8.87
3249	NASDAQ	TBBK	Thu, Nov 2, 2017	8.52	8.75	8.48	8.72
3248	NASDAQ	TBBK	Wed, Nov 1, 2017	8.53	8.57	8.44	8.52
3247	NASDAQ	TBBK	Tue, Oct 31, 2017	8.52	8.52	8.39	8.41
3246	NASDAQ	TBBK	Mon, Oct 30, 2017	8.65	8.65	8.39	8.49
3245	NASDAQ	TBBK	Fri, Oct 27, 2017	9.00	9.00	8.38	8.64
3244	NASDAQ	TBBK	Thu, Oct 26, 2017	8.40	8.50	8.35	8.40
3243	NASDAQ	TBBK	Wed, Oct 25, 2017	8.50	8.50	8.35	8.40
3242	NASDAQ	TBBK	Tue, Oct 24, 2017	8.60	8.66	8.42	8.48
3241	NASDAQ	TBBK	Mon, Oct 23, 2017	8.50	8.64	8.45	8.60
3240	NASDAQ	TBBK	Fri, Oct 20, 2017	8.50	8.59	8.43	8.47
3239	NASDAQ	TBBK	Thu, Oct 19, 2017	8.46	8.53	8.21	8.39
3238	NASDAQ	TBBK	Wed, Oct 18, 2017	8.28	8.58	8.28	8.56
3237	NASDAQ	TBBK	Tue, Oct 17, 2017	8.38	8.40	8.17	8.28
3236	NASDAQ	TBBK	Mon, Oct 16, 2017	8.32	8.41	8.20	8.40
3235	NASDAQ	TBBK	Fri, Oct 13, 2017	8.15	8.41	8.15	8.36
3234	NASDAQ	TBBK	Thu, Oct 12, 2017	8.26	8.33	8.13	8.14
3233	NASDAQ	TBBK	Wed, Oct 11, 2017	8.48	8.48	8.25	8.27
3232	NASDAQ	TBBK	Tue, Oct 10, 2017	8.45	8.56	8.39	8.50
3231	NASDAQ	TBBK	Mon, Oct 9, 2017	8.33	8.43	8.28	8.39
3230	NASDAQ	TBBK	Fri, Oct 6, 2017	8.38	8.48	8.32	8.33
3229	NASDAQ	TBBK	Thu, Oct 5, 2017	8.34	8.52	8.31	8.37
3228	NASDAQ	TBBK	Wed, Oct 4, 2017	8.44	8.49	8.27	8.30
3227	NASDAQ	TBBK	Tue, Oct 3, 2017	8.38	8.57	8.34	8.44
3226	NASDAQ	TBBK	Mon, Oct 2, 2017	8.31	8.38	8.27	8.38
3225	NASDAQ	TBBK	Fri, Sep 29, 2017	8.37	8.40	8.19	8.27
3224	NASDAQ	TBBK	Thu, Sep 28, 2017	8.34	8.38	8.31	8.34
3223	NASDAQ	TBBK	Wed, Sep 27, 2017	8.34	8.38	8.22	8.31
3222	NASDAQ	TBBK	Tue, Sep 26, 2017	8.24	8.31	8.04	8.25
3221	NASDAQ	TBBK	Mon, Sep 25, 2017	8.16	8.42	8.15	8.25
3220	NASDAQ	TBBK	Fri, Sep 22, 2017	8.10	8.17	8.03	8.16
3219	NASDAQ	TBBK	Thu, Sep 21, 2017	8.01	8.13	8.01	8.09
3218	NASDAQ	TBBK	Wed, Sep 20, 2017	7.98	8.18	7.86	7.98
3217	NASDAQ	TBBK	Tue, Sep 19, 2017	7.97	8.10	7.93	7.96
3216	NASDAQ	TBBK	Mon, Sep 18, 2017	7.88	7.99	7.86	7.94
3215	NASDAQ	TBBK	Fri, Sep 15, 2017	7.80	7.88	7.75	7.87
3214	NASDAQ	TBBK	Thu, Sep 14, 2017	7.87	7.91	7.77	7.79
3213	NASDAQ	TBBK	Wed, Sep 13, 2017	7.85	7.91	7.79	7.82
3212	NASDAQ	TBBK	Tue, Sep 12, 2017	7.80	7.93	7.78	7.84
3211	NASDAQ	TBBK	Mon, Sep 11, 2017	7.82	7.89	7.69	7.76
3210	NASDAQ	TBBK	Fri, Sep 8, 2017	7.73	7.81	7.60	7.79
3209	NASDAQ	TBBK	Thu, Sep 7, 2017	7.70	7.80	7.61	7.75
3208	NASDAQ	TBBK	Wed, Sep 6, 2017	7.73	7.80	7.67	7.69
3207	NASDAQ	TBBK	Tue, Sep 5, 2017	7.82	7.92	7.64	7.71
3206	NASDAQ	TBBK	Fri, Sep 1, 2017	7.89	8.02	7.80	7.85
3205	NASDAQ	TBBK	Thu, Aug 31, 2017	7.84	7.91	7.73	7.85
3204	NASDAQ	TBBK	Wed, Aug 30, 2017	7.68	7.86	7.67	7.85
3203	NASDAQ	TBBK	Tue, Aug 29, 2017	7.65	7.81	7.54	7.69
3202	NASDAQ	TBBK	Mon, Aug 28, 2017	7.88	7.93	7.64	7.71
3201	NASDAQ	TBBK	Fri, Aug 25, 2017	7.80	7.93	7.68	7.92
3200	NASDAQ	TBBK	Thu, Aug 24, 2017	7.66	7.78	7.64	7.76
3199	NASDAQ	TBBK	Wed, Aug 23, 2017	7.74	7.81	7.60	7.60
3198	NASDAQ	TBBK	Tue, Aug 22, 2017	7.75	7.85	7.64	7.80
3197	NASDAQ	TBBK	Mon, Aug 21, 2017	7.63	7.77	7.57	7.75
3196	NASDAQ	TBBK	Fri, Aug 18, 2017	7.45	7.78	7.45	7.68
3195	NASDAQ	TBBK	Thu, Aug 17, 2017	7.46	7.59	7.41	7.51
3194	NASDAQ	TBBK	Wed, Aug 16, 2017	7.50	7.53	7.34	7.47
3193	NASDAQ	TBBK	Tue, Aug 15, 2017	7.58	7.66	7.48	7.49
3192	NASDAQ	TBBK	Mon, Aug 14, 2017	7.47	7.58	7.41	7.55
3191	NASDAQ	TBBK	Fri, Aug 11, 2017	7.45	7.51	7.29	7.36
3190	NASDAQ	TBBK	Thu, Aug 10, 2017	7.72	7.72	7.39	7.44
3189	NASDAQ	TBBK	Wed, Aug 9, 2017	7.82	7.89	7.53	7.75
3188	NASDAQ	TBBK	Tue, Aug 8, 2017	8.00	8.05	7.86	7.91
3187	NASDAQ	TBBK	Mon, Aug 7, 2017	7.95	8.09	7.82	7.96
3186	NASDAQ	TBBK	Fri, Aug 4, 2017	7.76	7.92	7.64	7.88
3185	NASDAQ	TBBK	Thu, Aug 3, 2017	7.70	7.88	7.70	7.72
3184	NASDAQ	TBBK	Wed, Aug 2, 2017	7.73	7.76	7.62	7.69
3183	NASDAQ	TBBK	Tue, Aug 1, 2017	7.77	7.86	7.65	7.73
3182	NASDAQ	TBBK	Mon, Jul 31, 2017	8.01	8.09	7.74	7.75
3181	NASDAQ	TBBK	Fri, Jul 28, 2017	7.54	7.84	7.29	7.70
3180	NASDAQ	TBBK	Thu, Jul 27, 2017	7.52	7.68	7.48	7.55
3179	NASDAQ	TBBK	Wed, Jul 26, 2017	7.39	7.59	7.39	7.52
3178	NASDAQ	TBBK	Tue, Jul 25, 2017	7.55	7.65	7.50	7.55
3177	NASDAQ	TBBK	Mon, Jul 24, 2017	7.41	7.57	7.41	7.45
3176	NASDAQ	TBBK	Fri, Jul 21, 2017	7.61	7.61	7.30	7.39
3175	NASDAQ	TBBK	Thu, Jul 20, 2017	7.54	7.63	7.49	7.50
3174	NASDAQ	TBBK	Wed, Jul 19, 2017	7.56	7.66	7.49	7.57
3173	NASDAQ	TBBK	Tue, Jul 18, 2017	7.47	7.59	7.43	7.57
3172	NASDAQ	TBBK	Mon, Jul 17, 2017	7.61	7.68	7.47	7.55
3171	NASDAQ	TBBK	Fri, Jul 14, 2017	7.56	7.74	7.21	7.60
3170	NASDAQ	TBBK	Thu, Jul 13, 2017	7.67	7.74	7.62	7.65
3169	NASDAQ	TBBK	Wed, Jul 12, 2017	7.71	7.80	7.61	7.70
3168	NASDAQ	TBBK	Tue, Jul 11, 2017	7.71	7.81	7.63	7.69
3167	NASDAQ	TBBK	Mon, Jul 10, 2017	7.65	7.77	7.62	7.66
3166	NASDAQ	TBBK	Fri, Jul 7, 2017	7.68	7.73	7.61	7.67
3165	NASDAQ	TBBK	Thu, Jul 6, 2017	7.60	7.76	7.54	7.65
3164	NASDAQ	TBBK	Wed, Jul 5, 2017	7.67	7.67	7.49	7.61
3163	NASDAQ	TBBK	Mon, Jul 3, 2017	7.60	7.74	7.46	7.68
3162	NASDAQ	TBBK	Fri, Jun 30, 2017	7.77	7.81	7.56	7.58
3161	NASDAQ	TBBK	Thu, Jun 29, 2017	7.72	7.80	7.66	7.74
3160	NASDAQ	TBBK	Wed, Jun 28, 2017	7.68	7.69	7.55	7.61
3159	NASDAQ	TBBK	Tue, Jun 27, 2017	7.47	7.65	7.37	7.61
3158	NASDAQ	TBBK	Mon, Jun 26, 2017	7.28	7.50	7.22	7.43
3157	NASDAQ	TBBK	Fri, Jun 23, 2017	7.26	7.30	7.17	7.26
3156	NASDAQ	TBBK	Thu, Jun 22, 2017	7.21	7.30	7.19	7.25
3155	NASDAQ	TBBK	Wed, Jun 21, 2017	7.26	7.30	7.13	7.25
3154	NASDAQ	TBBK	Tue, Jun 20, 2017	7.25	7.31	7.15	7.26
3153	NASDAQ	TBBK	Mon, Jun 19, 2017	7.20	7.36	7.13	7.30
3152	NASDAQ	TBBK	Fri, Jun 16, 2017	6.98	7.29	6.97	7.19
3151	NASDAQ	TBBK	Thu, Jun 15, 2017	6.58	6.94	6.47	6.93
3150	NASDAQ	TBBK	Wed, Jun 14, 2017	6.59	6.68	6.42	6.66
3149	NASDAQ	TBBK	Tue, Jun 13, 2017	6.48	6.66	6.41	6.63
3148	NASDAQ	TBBK	Mon, Jun 12, 2017	6.52	6.66	6.37	6.46
3147	NASDAQ	TBBK	Fri, Jun 9, 2017	6.40	6.58	6.35	6.50
3146	NASDAQ	TBBK	Thu, Jun 8, 2017	6.15	6.50	6.11	6.34
3145	NASDAQ	TBBK	Wed, Jun 7, 2017	6.18	6.18	6.05	6.12
3144	NASDAQ	TBBK	Tue, Jun 6, 2017	6.10	6.17	6.02	6.14
3143	NASDAQ	TBBK	Mon, Jun 5, 2017	6.20	6.27	6.14	6.15
3142	NASDAQ	TBBK	Fri, Jun 2, 2017	6.15	6.30	6.13	6.18
3141	NASDAQ	TBBK	Thu, Jun 1, 2017	6.15	6.18	6.03	6.17
3140	NASDAQ	TBBK	Wed, May 31, 2017	6.11	6.17	6.04	6.12
3139	NASDAQ	TBBK	Tue, May 30, 2017	6.13	6.19	6.05	6.11
3138	NASDAQ	TBBK	Fri, May 26, 2017	6.21	6.28	6.07	6.12
3137	NASDAQ	TBBK	Thu, May 25, 2017	6.15	6.24	6.10	6.21
3136	NASDAQ	TBBK	Wed, May 24, 2017	6.23	6.30	6.11	6.12
3135	NASDAQ	TBBK	Tue, May 23, 2017	6.16	6.31	6.14	6.23
3134	NASDAQ	TBBK	Mon, May 22, 2017	6.23	6.23	6.11	6.14
3133	NASDAQ	TBBK	Fri, May 19, 2017	6.21	6.27	6.18	6.22
3132	NASDAQ	TBBK	Thu, May 18, 2017	6.30	6.34	6.16	6.16
3131	NASDAQ	TBBK	Wed, May 17, 2017	6.32	6.36	6.26	6.31
3130	NASDAQ	TBBK	Tue, May 16, 2017	6.57	6.60	6.39	6.46
3129	NASDAQ	TBBK	Mon, May 15, 2017	6.55	6.68	6.50	6.57
3128	NASDAQ	TBBK	Fri, May 12, 2017	6.45	6.58	6.35	6.55
3127	NASDAQ	TBBK	Thu, May 11, 2017	6.56	6.57	6.42	6.49
3126	NASDAQ	TBBK	Wed, May 10, 2017	6.66	6.72	6.51	6.62
3125	NASDAQ	TBBK	Tue, May 9, 2017	6.77	6.82	6.60	6.73
3124	NASDAQ	TBBK	Mon, May 8, 2017	6.76	6.92	6.68	6.79
3123	NASDAQ	TBBK	Fri, May 5, 2017	6.79	6.79	6.52	6.76
3122	NASDAQ	TBBK	Thu, May 4, 2017	6.82	6.84	6.63	6.79
3121	NASDAQ	TBBK	Wed, May 3, 2017	6.65	6.85	6.65	6.76
3120	NASDAQ	TBBK	Tue, May 2, 2017	6.75	6.97	6.62	6.72
3119	NASDAQ	TBBK	Mon, May 1, 2017	6.78	6.90	6.45	6.73
3118	NASDAQ	TBBK	Fri, Apr 28, 2017	5.60	6.73	5.60	6.45
3117	NASDAQ	TBBK	Thu, Apr 27, 2017	5.21	5.21	5.02	5.06
3116	NASDAQ	TBBK	Wed, Apr 26, 2017	5.00	5.22	5.00	5.21
3115	NASDAQ	TBBK	Tue, Apr 25, 2017	5.06	5.12	4.97	5.00
3114	NASDAQ	TBBK	Mon, Apr 24, 2017	5.08	5.10	4.99	5.00
3113	NASDAQ	TBBK	Fri, Apr 21, 2017	4.93	5.04	4.80	4.93
3112	NASDAQ	TBBK	Thu, Apr 20, 2017	4.94	4.98	4.80	4.96
3111	NASDAQ	TBBK	Wed, Apr 19, 2017	5.04	5.09	4.86	4.87
3110	NASDAQ	TBBK	Tue, Apr 18, 2017	4.93	5.03	4.88	4.99
3109	NASDAQ	TBBK	Mon, Apr 17, 2017	4.91	5.12	4.79	4.97
3108	NASDAQ	TBBK	Thu, Apr 13, 2017	4.99	5.03	4.86	4.90
3107	NASDAQ	TBBK	Wed, Apr 12, 2017	5.15	5.15	4.98	5.03
3106	NASDAQ	TBBK	Tue, Apr 11, 2017	4.75	5.17	4.71	5.13
3105	NASDAQ	TBBK	Mon, Apr 10, 2017	4.79	4.88	4.70	4.75
3104	NASDAQ	TBBK	Fri, Apr 7, 2017	4.73	4.91	4.73	4.78
3103	NASDAQ	TBBK	Thu, Apr 6, 2017	4.75	4.86	4.73	4.75
3102	NASDAQ	TBBK	Wed, Apr 5, 2017	4.93	4.98	4.75	4.75
3101	NASDAQ	TBBK	Tue, Apr 4, 2017	4.91	4.96	4.82	4.88
3100	NASDAQ	TBBK	Mon, Apr 3, 2017	5.08	5.13	4.90	4.92
3099	NASDAQ	TBBK	Fri, Mar 31, 2017	5.10	5.14	4.98	5.10
3098	NASDAQ	TBBK	Thu, Mar 30, 2017	4.96	5.15	4.96	5.10
3097	NASDAQ	TBBK	Wed, Mar 29, 2017	4.95	5.10	4.91	4.93
3096	NASDAQ	TBBK	Tue, Mar 28, 2017	4.96	5.06	4.94	4.98
3095	NASDAQ	TBBK	Mon, Mar 27, 2017	4.84	5.05	4.78	5.00
3094	NASDAQ	TBBK	Fri, Mar 24, 2017	4.88	4.96	4.82	4.90
3093	NASDAQ	TBBK	Thu, Mar 23, 2017	4.57	4.86	4.48	4.85
3092	NASDAQ	TBBK	Wed, Mar 22, 2017	4.53	4.73	4.41	4.52
3091	NASDAQ	TBBK	Tue, Mar 21, 2017	4.89	4.89	4.53	4.59
3090	NASDAQ	TBBK	Mon, Mar 20, 2017	4.98	5.02	4.83	4.86
3089	NASDAQ	TBBK	Fri, Mar 17, 2017	4.84	5.04	4.84	5.01
3088	NASDAQ	TBBK	Thu, Mar 16, 2017	4.87	4.97	4.82	4.97
3087	NASDAQ	TBBK	Wed, Mar 15, 2017	4.87	4.96	4.81	4.84
3086	NASDAQ	TBBK	Tue, Mar 14, 2017	4.85	4.90	4.71	4.87
3085	NASDAQ	TBBK	Mon, Mar 13, 2017	4.91	4.95	4.85	4.88
3084	NASDAQ	TBBK	Fri, Mar 10, 2017	5.04	5.06	4.91	4.93
3083	NASDAQ	TBBK	Thu, Mar 9, 2017	5.01	5.06	4.97	5.01
3082	NASDAQ	TBBK	Wed, Mar 8, 2017	5.11	5.12	4.98	5.00
3081	NASDAQ	TBBK	Tue, Mar 7, 2017	5.06	5.11	5.00	5.06
3080	NASDAQ	TBBK	Mon, Mar 6, 2017	5.07	5.12	4.99	5.08
3079	NASDAQ	TBBK	Fri, Mar 3, 2017	5.12	5.18	4.97	5.13
3078	NASDAQ	TBBK	Thu, Mar 2, 2017	5.19	5.19	5.01	5.12
3077	NASDAQ	TBBK	Wed, Mar 1, 2017	5.25	5.33	5.15	5.16
3076	NASDAQ	TBBK	Tue, Feb 28, 2017	5.21	5.22	5.06	5.18
3075	NASDAQ	TBBK	Mon, Feb 27, 2017	5.18	5.30	5.12	5.26
3074	NASDAQ	TBBK	Fri, Feb 24, 2017	5.20	5.25	5.04	5.18
3073	NASDAQ	TBBK	Thu, Feb 23, 2017	5.20	5.23	5.09	5.22
3072	NASDAQ	TBBK	Wed, Feb 22, 2017	5.20	5.31	5.12	5.16
3071	NASDAQ	TBBK	Tue, Feb 21, 2017	5.29	5.37	5.12	5.24
3070	NASDAQ	TBBK	Fri, Feb 17, 2017	5.35	5.35	5.20	5.29
3069	NASDAQ	TBBK	Thu, Feb 16, 2017	5.35	5.42	5.08	5.35
3068	NASDAQ	TBBK	Wed, Feb 15, 2017	5.12	5.37	5.03	5.35
3067	NASDAQ	TBBK	Tue, Feb 14, 2017	4.96	5.14	4.96	5.04
3066	NASDAQ	TBBK	Mon, Feb 13, 2017	5.07	5.09	4.90	4.98
3065	NASDAQ	TBBK	Fri, Feb 10, 2017	4.97	5.18	4.75	5.07
3064	NASDAQ	TBBK	Thu, Feb 9, 2017	5.05	5.34	5.00	5.29
3063	NASDAQ	TBBK	Wed, Feb 8, 2017	4.95	5.05	4.80	5.01
3062	NASDAQ	TBBK	Tue, Feb 7, 2017	4.99	5.06	4.91	4.94
3061	NASDAQ	TBBK	Mon, Feb 6, 2017	5.17	5.20	4.99	4.99
3060	NASDAQ	TBBK	Fri, Feb 3, 2017	5.10	5.23	5.06	5.18
3059	NASDAQ	TBBK	Thu, Feb 2, 2017	4.98	5.23	4.93	5.06
3058	NASDAQ	TBBK	Wed, Feb 1, 2017	5.73	5.89	4.99	5.00
3057	NASDAQ	TBBK	Tue, Jan 31, 2017	7.04	7.12	5.90	5.99
3056	NASDAQ	TBBK	Mon, Jan 30, 2017	7.30	7.30	6.99	7.04
3055	NASDAQ	TBBK	Fri, Jan 27, 2017	7.34	7.40	7.29	7.32
3054	NASDAQ	TBBK	Thu, Jan 26, 2017	7.27	7.39	7.27	7.35
3053	NASDAQ	TBBK	Wed, Jan 25, 2017	7.23	7.37	7.23	7.30
3052	NASDAQ	TBBK	Tue, Jan 24, 2017	6.98	7.24	6.92	7.20
3051	NASDAQ	TBBK	Mon, Jan 23, 2017	7.04	7.18	6.95	6.95
3050	NASDAQ	TBBK	Fri, Jan 20, 2017	7.03	7.17	7.01	7.07
3049	NASDAQ	TBBK	Thu, Jan 19, 2017	7.02	7.06	6.90	7.03
3048	NASDAQ	TBBK	Wed, Jan 18, 2017	6.94	7.02	6.86	6.98
3047	NASDAQ	TBBK	Tue, Jan 17, 2017	7.20	7.20	6.94	6.95
3046	NASDAQ	TBBK	Fri, Jan 13, 2017	7.10	7.44	7.10	7.26
3045	NASDAQ	TBBK	Thu, Jan 12, 2017	7.40	7.50	7.07	7.10
3044	NASDAQ	TBBK	Wed, Jan 11, 2017	7.30	7.53	7.21	7.48
3043	NASDAQ	TBBK	Tue, Jan 10, 2017	7.11	7.36	7.05	7.29
3042	NASDAQ	TBBK	Mon, Jan 9, 2017	7.11	7.23	7.02	7.10
3041	NASDAQ	TBBK	Fri, Jan 6, 2017	7.27	7.27	7.10	7.17
3040	NASDAQ	TBBK	Thu, Jan 5, 2017	7.59	7.60	7.16	7.18
3039	NASDAQ	TBBK	Wed, Jan 4, 2017	7.82	7.92	7.58	7.60
3038	NASDAQ	TBBK	Tue, Jan 3, 2017	7.98	8.09	7.95	8.06
3037	NASDAQ	TBBK	Fri, Dec 30, 2016	7.78	7.92	7.67	7.86
3036	NASDAQ	TBBK	Thu, Dec 29, 2016	8.03	8.04	7.69	7.75
3035	NASDAQ	TBBK	Wed, Dec 28, 2016	7.97	8.05	7.91	8.03
3034	NASDAQ	TBBK	Tue, Dec 27, 2016	8.02	8.08	7.86	7.98
3033	NASDAQ	TBBK	Fri, Dec 23, 2016	8.03	8.20	7.97	8.04
3032	NASDAQ	TBBK	Thu, Dec 22, 2016	7.89	8.06	7.84	8.04
3031	NASDAQ	TBBK	Wed, Dec 21, 2016	7.83	7.92	7.74	7.90
3030	NASDAQ	TBBK	Tue, Dec 20, 2016	7.78	7.88	7.61	7.88
3029	NASDAQ	TBBK	Mon, Dec 19, 2016	7.63	7.74	7.49	7.70
3028	NASDAQ	TBBK	Fri, Dec 16, 2016	7.76	7.76	7.50	7.76
3027	NASDAQ	TBBK	Thu, Dec 15, 2016	7.67	7.86	7.60	7.72
3026	NASDAQ	TBBK	Wed, Dec 14, 2016	7.52	7.73	7.47	7.61
3025	NASDAQ	TBBK	Tue, Dec 13, 2016	7.61	7.70	7.50	7.58
3024	NASDAQ	TBBK	Mon, Dec 12, 2016	7.89	7.94	7.49	7.55
3023	NASDAQ	TBBK	Fri, Dec 9, 2016	7.70	7.86	7.64	7.85
3022	NASDAQ	TBBK	Thu, Dec 8, 2016	7.71	7.72	7.46	7.70
3021	NASDAQ	TBBK	Wed, Dec 7, 2016	7.44	7.52	7.34	7.49
3020	NASDAQ	TBBK	Tue, Dec 6, 2016	7.30	7.45	7.25	7.42
3019	NASDAQ	TBBK	Mon, Dec 5, 2016	7.00	7.33	6.91	7.32
3018	NASDAQ	TBBK	Fri, Dec 2, 2016	7.00	7.10	6.88	6.93
3017	NASDAQ	TBBK	Thu, Dec 1, 2016	6.93	7.08	6.90	6.97
3016	NASDAQ	TBBK	Wed, Nov 30, 2016	7.25	7.37	6.90	6.92
3015	NASDAQ	TBBK	Tue, Nov 29, 2016	7.42	7.50	7.17	7.19
3014	NASDAQ	TBBK	Mon, Nov 28, 2016	7.60	7.60	7.43	7.43
3013	NASDAQ	TBBK	Fri, Nov 25, 2016	7.58	7.70	7.51	7.60
3012	NASDAQ	TBBK	Wed, Nov 23, 2016	7.47	7.66	7.41	7.60
3011	NASDAQ	TBBK	Tue, Nov 22, 2016	7.32	7.49	7.26	7.44
3010	NASDAQ	TBBK	Mon, Nov 21, 2016	7.22	7.31	7.14	7.30
3009	NASDAQ	TBBK	Fri, Nov 18, 2016	7.02	7.20	6.93	7.19
3008	NASDAQ	TBBK	Thu, Nov 17, 2016	7.12	7.27	7.04	7.05
3007	NASDAQ	TBBK	Wed, Nov 16, 2016	6.93	7.16	6.80	7.07
3006	NASDAQ	TBBK	Tue, Nov 15, 2016	7.04	7.13	6.81	6.98
3005	NASDAQ	TBBK	Mon, Nov 14, 2016	6.88	7.20	6.83	7.00
3004	NASDAQ	TBBK	Fri, Nov 11, 2016	6.70	6.80	6.57	6.80
3003	NASDAQ	TBBK	Thu, Nov 10, 2016	6.81	6.93	6.61	6.68
3002	NASDAQ	TBBK	Wed, Nov 9, 2016	6.59	6.75	6.58	6.69
3001	NASDAQ	TBBK	Tue, Nov 8, 2016	6.65	6.67	6.45	6.56
3000	NASDAQ	TBBK	Mon, Nov 7, 2016	6.62	6.75	6.59	6.65
2999	NASDAQ	TBBK	Fri, Nov 4, 2016	6.84	6.84	6.51	6.51
2998	NASDAQ	TBBK	Thu, Nov 3, 2016	6.45	6.69	6.45	6.65
2997	NASDAQ	TBBK	Wed, Nov 2, 2016	6.41	6.46	6.26	6.41
2996	NASDAQ	TBBK	Tue, Nov 1, 2016	6.26	6.39	6.04	6.39
2995	NASDAQ	TBBK	Mon, Oct 31, 2016	5.92	6.38	5.92	6.23
2994	NASDAQ	TBBK	Fri, Oct 28, 2016	6.79	6.82	5.63	5.99
2993	NASDAQ	TBBK	Thu, Oct 27, 2016	7.06	7.11	6.98	7.02
2992	NASDAQ	TBBK	Wed, Oct 26, 2016	7.10	7.28	6.98	7.02
2991	NASDAQ	TBBK	Tue, Oct 25, 2016	7.04	7.30	7.01	7.13
2990	NASDAQ	TBBK	Mon, Oct 24, 2016	7.17	7.23	7.01	7.02
2989	NASDAQ	TBBK	Fri, Oct 21, 2016	6.84	7.24	6.84	7.11
2988	NASDAQ	TBBK	Thu, Oct 20, 2016	7.00	7.04	6.89	6.94
2987	NASDAQ	TBBK	Wed, Oct 19, 2016	7.06	7.14	6.75	7.01
2986	NASDAQ	TBBK	Tue, Oct 18, 2016	7.06	7.08	6.98	7.01
2985	NASDAQ	TBBK	Mon, Oct 17, 2016	7.06	7.11	6.88	6.95
2984	NASDAQ	TBBK	Fri, Oct 14, 2016	7.04	7.10	6.95	7.00
2983	NASDAQ	TBBK	Thu, Oct 13, 2016	6.83	6.94	6.81	6.92
2982	NASDAQ	TBBK	Wed, Oct 12, 2016	6.91	7.04	6.83	6.92
2981	NASDAQ	TBBK	Tue, Oct 11, 2016	7.02	7.12	6.79	6.95
2980	NASDAQ	TBBK	Mon, Oct 10, 2016	6.72	7.03	6.72	7.01
2979	NASDAQ	TBBK	Fri, Oct 7, 2016	6.77	6.79	6.64	6.71
2978	NASDAQ	TBBK	Thu, Oct 6, 2016	6.59	6.80	6.59	6.75
2977	NASDAQ	TBBK	Wed, Oct 5, 2016	6.54	6.64	6.43	6.54
2976	NASDAQ	TBBK	Tue, Oct 4, 2016	6.37	6.55	6.34	6.52
2975	NASDAQ	TBBK	Mon, Oct 3, 2016	6.43	6.49	6.30	6.37
2974	NASDAQ	TBBK	Fri, Sep 30, 2016	6.30	6.45	6.30	6.42
2973	NASDAQ	TBBK	Thu, Sep 29, 2016	6.22	6.32	6.21	6.31
2972	NASDAQ	TBBK	Wed, Sep 28, 2016	6.24	6.28	6.14	6.20
2971	NASDAQ	TBBK	Tue, Sep 27, 2016	6.18	6.25	6.17	6.20
2970	NASDAQ	TBBK	Mon, Sep 26, 2016	6.29	6.30	6.14	6.20
2969	NASDAQ	TBBK	Fri, Sep 23, 2016	6.34	6.41	6.29	6.32
2968	NASDAQ	TBBK	Thu, Sep 22, 2016	6.20	6.38	6.18	6.38
2967	NASDAQ	TBBK	Wed, Sep 21, 2016	6.12	6.24	6.12	6.18
2966	NASDAQ	TBBK	Tue, Sep 20, 2016	6.22	6.24	6.06	6.10
2965	NASDAQ	TBBK	Mon, Sep 19, 2016	6.16	6.19	6.01	6.17
2964	NASDAQ	TBBK	Fri, Sep 16, 2016	6.09	6.17	5.96	6.11
2963	NASDAQ	TBBK	Thu, Sep 15, 2016	6.09	6.13	5.98	6.11
2962	NASDAQ	TBBK	Wed, Sep 14, 2016	6.05	6.16	5.97	6.03
2961	NASDAQ	TBBK	Tue, Sep 13, 2016	6.18	6.28	5.97	6.03
2960	NASDAQ	TBBK	Mon, Sep 12, 2016	6.09	6.26	6.04	6.24
2959	NASDAQ	TBBK	Fri, Sep 9, 2016	6.08	6.29	6.03	6.04
2958	NASDAQ	TBBK	Thu, Sep 8, 2016	6.08	6.14	5.98	6.12
2957	NASDAQ	TBBK	Wed, Sep 7, 2016	6.13	6.16	6.02	6.12
2956	NASDAQ	TBBK	Tue, Sep 6, 2016	6.15	6.30	5.97	6.09
2955	NASDAQ	TBBK	Fri, Sep 2, 2016	6.11	6.21	6.08	6.19
2954	NASDAQ	TBBK	Thu, Sep 1, 2016	6.25	6.25	6.01	6.13
2953	NASDAQ	TBBK	Wed, Aug 31, 2016	6.07	6.24	6.07	6.19
2952	NASDAQ	TBBK	Tue, Aug 30, 2016	6.10	6.27	6.05	6.12
2951	NASDAQ	TBBK	Mon, Aug 29, 2016	6.07	6.19	6.02	6.06
2950	NASDAQ	TBBK	Fri, Aug 26, 2016	5.85	6.09	5.85	6.06
2949	NASDAQ	TBBK	Thu, Aug 25, 2016	5.82	5.89	5.81	5.86
2948	NASDAQ	TBBK	Wed, Aug 24, 2016	5.52	6.11	5.52	5.86
2947	NASDAQ	TBBK	Tue, Aug 23, 2016	5.15	5.58	5.13	5.55
2946	NASDAQ	TBBK	Mon, Aug 22, 2016	5.17	5.28	5.10	5.14
2945	NASDAQ	TBBK	Fri, Aug 19, 2016	5.19	5.28	5.02	5.27
2944	NASDAQ	TBBK	Thu, Aug 18, 2016	5.11	5.21	5.00	5.19
2943	NASDAQ	TBBK	Wed, Aug 17, 2016	4.97	5.16	4.97	5.16
2942	NASDAQ	TBBK	Tue, Aug 16, 2016	4.84	4.97	4.78	4.94
2941	NASDAQ	TBBK	Mon, Aug 15, 2016	4.88	5.08	4.81	4.88
2940	NASDAQ	TBBK	Fri, Aug 12, 2016	4.90	4.99	4.87	4.90
2939	NASDAQ	TBBK	Thu, Aug 11, 2016	4.93	4.96	4.85	4.86
2938	NASDAQ	TBBK	Wed, Aug 10, 2016	5.01	5.02	4.80	4.83
2937	NASDAQ	TBBK	Tue, Aug 9, 2016	5.62	5.71	4.90	4.96
2936	NASDAQ	TBBK	Mon, Aug 8, 2016	4.83	5.68	4.74	5.05
2935	NASDAQ	TBBK	Fri, Aug 5, 2016	4.96	5.07	4.86	4.95
2934	NASDAQ	TBBK	Thu, Aug 4, 2016	4.84	4.94	4.84	4.87
2933	NASDAQ	TBBK	Wed, Aug 3, 2016	4.81	5.03	4.81	4.89
2932	NASDAQ	TBBK	Tue, Aug 2, 2016	5.20	5.60	4.84	4.85
2931	NASDAQ	TBBK	Mon, Aug 1, 2016	5.20	5.59	5.07	5.23
2930	NASDAQ	TBBK	Fri, Jul 29, 2016	5.90	5.90	4.93	5.30
2929	NASDAQ	TBBK	Thu, Jul 28, 2016	6.02	6.12	5.94	5.97
2928	NASDAQ	TBBK	Wed, Jul 27, 2016	5.78	6.13	5.78	6.08
2927	NASDAQ	TBBK	Tue, Jul 26, 2016	5.78	5.87	5.72	5.75
2926	NASDAQ	TBBK	Mon, Jul 25, 2016	5.92	6.04	5.78	5.78
2925	NASDAQ	TBBK	Fri, Jul 22, 2016	5.94	6.04	5.83	5.96
2924	NASDAQ	TBBK	Thu, Jul 21, 2016	6.01	6.12	5.88	5.89
2923	NASDAQ	TBBK	Wed, Jul 20, 2016	6.24	6.24	6.04	6.05
2922	NASDAQ	TBBK	Tue, Jul 19, 2016	6.20	6.25	6.11	6.23
2921	NASDAQ	TBBK	Mon, Jul 18, 2016	6.25	6.42	6.11	6.22
2920	NASDAQ	TBBK	Fri, Jul 15, 2016	6.22	6.29	6.01	6.25
2919	NASDAQ	TBBK	Thu, Jul 14, 2016	6.22	6.26	6.01	6.15
2918	NASDAQ	TBBK	Wed, Jul 13, 2016	6.36	6.36	6.05	6.07
2917	NASDAQ	TBBK	Tue, Jul 12, 2016	6.12	6.39	6.08	6.36
2916	NASDAQ	TBBK	Mon, Jul 11, 2016	6.12	6.14	6.03	6.06
2915	NASDAQ	TBBK	Fri, Jul 8, 2016	5.69	6.09	5.69	6.09
2914	NASDAQ	TBBK	Thu, Jul 7, 2016	5.55	5.73	5.47	5.58
2913	NASDAQ	TBBK	Wed, Jul 6, 2016	5.41	5.59	5.38	5.55
2912	NASDAQ	TBBK	Tue, Jul 5, 2016	5.85	5.85	5.41	5.48
2911	NASDAQ	TBBK	Fri, Jul 1, 2016	5.96	6.03	5.85	5.93
2910	NASDAQ	TBBK	Thu, Jun 30, 2016	5.92	6.06	5.73	6.02
2909	NASDAQ	TBBK	Wed, Jun 29, 2016	5.94	6.00	5.86	5.93
2908	NASDAQ	TBBK	Tue, Jun 28, 2016	5.77	5.94	5.72	5.88
2907	NASDAQ	TBBK	Mon, Jun 27, 2016	6.16	6.90	5.56	5.73
2906	NASDAQ	TBBK	Fri, Jun 24, 2016	6.41	6.73	6.17	6.29
2905	NASDAQ	TBBK	Thu, Jun 23, 2016	6.65	6.97	6.65	6.91
2904	NASDAQ	TBBK	Wed, Jun 22, 2016	6.60	6.71	6.46	6.55
2903	NASDAQ	TBBK	Tue, Jun 21, 2016	6.73	6.73	6.41	6.58
2902	NASDAQ	TBBK	Mon, Jun 20, 2016	6.60	6.78	6.60	6.70
2901	NASDAQ	TBBK	Fri, Jun 17, 2016	6.47	6.54	6.31	6.47
2900	NASDAQ	TBBK	Thu, Jun 16, 2016	6.40	6.51	6.30	6.49
2899	NASDAQ	TBBK	Wed, Jun 15, 2016	6.49	6.70	6.37	6.47
2898	NASDAQ	TBBK	Tue, Jun 14, 2016	6.40	6.55	6.37	6.45
2897	NASDAQ	TBBK	Mon, Jun 13, 2016	6.76	6.96	6.47	6.49
2896	NASDAQ	TBBK	Fri, Jun 10, 2016	6.60	6.93	6.46	6.77
2895	NASDAQ	TBBK	Thu, Jun 9, 2016	6.72	6.99	6.43	6.76
2894	NASDAQ	TBBK	Wed, Jun 8, 2016	6.69	6.82	6.69	6.73
2893	NASDAQ	TBBK	Tue, Jun 7, 2016	6.88	6.91	6.69	6.72
2892	NASDAQ	TBBK	Mon, Jun 6, 2016	6.68	6.97	6.68	6.85
2891	NASDAQ	TBBK	Fri, Jun 3, 2016	6.85	6.85	6.56	6.67
2890	NASDAQ	TBBK	Thu, Jun 2, 2016	6.91	6.98	6.77	6.90
2889	NASDAQ	TBBK	Wed, Jun 1, 2016	6.66	6.95	6.49	6.94
2888	NASDAQ	TBBK	Tue, May 31, 2016	6.88	6.88	6.61	6.75
2887	NASDAQ	TBBK	Fri, May 27, 2016	6.84	6.98	6.65	6.77
2886	NASDAQ	TBBK	Thu, May 26, 2016	6.99	7.00	6.77	6.81
2885	NASDAQ	TBBK	Wed, May 25, 2016	6.31	7.05	6.24	6.96
2884	NASDAQ	TBBK	Tue, May 24, 2016	5.90	6.35	5.90	6.30
2883	NASDAQ	TBBK	Mon, May 23, 2016	5.93	5.98	5.81	5.82
2882	NASDAQ	TBBK	Fri, May 20, 2016	5.74	5.96	5.62	5.94
2881	NASDAQ	TBBK	Thu, May 19, 2016	6.00	6.00	5.66	5.69
2880	NASDAQ	TBBK	Wed, May 18, 2016	5.59	5.96	5.59	5.94
2879	NASDAQ	TBBK	Tue, May 17, 2016	5.65	5.80	5.50	5.60
2878	NASDAQ	TBBK	Mon, May 16, 2016	5.36	5.71	5.34	5.68
2877	NASDAQ	TBBK	Fri, May 13, 2016	5.36	5.52	5.30	5.36
2876	NASDAQ	TBBK	Thu, May 12, 2016	5.43	5.46	5.26	5.39
2875	NASDAQ	TBBK	Wed, May 11, 2016	5.50	5.65	5.39	5.42
2874	NASDAQ	TBBK	Tue, May 10, 2016	5.47	5.56	5.40	5.54
2873	NASDAQ	TBBK	Mon, May 9, 2016	5.16	5.50	5.11	5.45
2872	NASDAQ	TBBK	Fri, May 6, 2016	5.18	5.35	5.13	5.16
2871	NASDAQ	TBBK	Thu, May 5, 2016	5.37	5.37	5.20	5.20
2870	NASDAQ	TBBK	Wed, May 4, 2016	5.42	5.63	5.27	5.33
2869	NASDAQ	TBBK	Tue, May 3, 2016	5.64	5.64	5.34	5.45
2868	NASDAQ	TBBK	Mon, May 2, 2016	5.67	5.75	5.57	5.74
2867	NASDAQ	TBBK	Fri, Apr 29, 2016	5.60	5.69	5.30	5.67
2866	NASDAQ	TBBK	Thu, Apr 28, 2016	6.07	6.22	5.96	5.96
2865	NASDAQ	TBBK	Wed, Apr 27, 2016	6.15	6.22	6.02	6.14
2864	NASDAQ	TBBK	Tue, Apr 26, 2016	6.08	6.22	6.03	6.17
2863	NASDAQ	TBBK	Mon, Apr 25, 2016	6.16	6.16	5.91	6.06
2862	NASDAQ	TBBK	Fri, Apr 22, 2016	6.05	6.25	6.05	6.21
2861	NASDAQ	TBBK	Thu, Apr 21, 2016	6.02	6.63	5.94	6.05
2860	NASDAQ	TBBK	Wed, Apr 20, 2016	5.94	6.09	5.49	6.04
2859	NASDAQ	TBBK	Tue, Apr 19, 2016	5.96	6.12	5.88	5.95
2858	NASDAQ	TBBK	Mon, Apr 18, 2016	5.72	5.97	5.70	5.96
2857	NASDAQ	TBBK	Fri, Apr 15, 2016	5.77	5.82	5.52	5.74
2856	NASDAQ	TBBK	Thu, Apr 14, 2016	5.76	5.83	5.74	5.80
2855	NASDAQ	TBBK	Wed, Apr 13, 2016	5.47	5.80	5.47	5.79
2854	NASDAQ	TBBK	Tue, Apr 12, 2016	5.41	5.50	5.34	5.43
2853	NASDAQ	TBBK	Mon, Apr 11, 2016	5.25	5.45	5.16	5.41
2852	NASDAQ	TBBK	Fri, Apr 8, 2016	5.20	5.32	5.10	5.22
2851	NASDAQ	TBBK	Thu, Apr 7, 2016	5.39	5.43	5.08	5.17
2850	NASDAQ	TBBK	Wed, Apr 6, 2016	5.34	5.44	5.23	5.43
2849	NASDAQ	TBBK	Tue, Apr 5, 2016	5.18	5.18	5.18	5.36
2848	NASDAQ	TBBK	Mon, Apr 4, 2016	5.27	5.32	5.06	5.18
2847	NASDAQ	TBBK	Fri, Apr 1, 2016	5.66	5.66	5.21	5.24
2846	NASDAQ	TBBK	Thu, Mar 31, 2016	5.79	5.79	5.56	5.79
2845	NASDAQ	TBBK	Wed, Mar 30, 2016	5.77	5.93	5.65	5.79
2844	NASDAQ	TBBK	Tue, Mar 29, 2016	5.33	5.37	5.07	5.24
2843	NASDAQ	TBBK	Mon, Mar 28, 2016	5.39	5.49	5.23	5.36
2842	NASDAQ	TBBK	Thu, Mar 24, 2016	5.14	5.14	5.14	5.39
2841	NASDAQ	TBBK	Wed, Mar 23, 2016	5.64	5.64	5.13	5.14
2840	NASDAQ	TBBK	Tue, Mar 22, 2016	5.50	5.69	5.25	5.67
2839	NASDAQ	TBBK	Mon, Mar 21, 2016	5.64	5.65	5.39	5.56
2838	NASDAQ	TBBK	Fri, Mar 18, 2016	5.39	5.69	5.19	5.67
2837	NASDAQ	TBBK	Thu, Mar 17, 2016	5.04	5.39	4.89	5.35
2836	NASDAQ	TBBK	Wed, Mar 16, 2016	5.20	5.37	4.98	5.04
2835	NASDAQ	TBBK	Tue, Mar 15, 2016	5.30	5.30	5.30	5.29
2834	NASDAQ	TBBK	Mon, Mar 14, 2016	5.18	5.21	5.08	5.15
2833	NASDAQ	TBBK	Fri, Mar 11, 2016	5.20	5.23	5.05	5.18
2832	NASDAQ	TBBK	Thu, Mar 10, 2016	5.19	5.20	5.04	5.18
2831	NASDAQ	TBBK	Wed, Mar 9, 2016	5.26	5.26	5.26	5.18
2830	NASDAQ	TBBK	Tue, Mar 8, 2016	5.37	5.37	5.23	5.40
2829	NASDAQ	TBBK	Mon, Mar 7, 2016	5.23	5.43	5.20	5.40
2828	NASDAQ	TBBK	Fri, Mar 4, 2016	5.20	5.20	5.20	5.25
2827	NASDAQ	TBBK	Thu, Mar 3, 2016	5.01	5.01	5.01	5.20
2826	NASDAQ	TBBK	Wed, Mar 2, 2016	4.88	5.09	4.87	4.88
2825	NASDAQ	TBBK	Tue, Mar 1, 2016	4.77	4.77	4.77	4.88
2824	NASDAQ	TBBK	Mon, Feb 29, 2016	4.74	4.95	4.73	4.77
2823	NASDAQ	TBBK	Fri, Feb 26, 2016	4.59	4.82	4.54	4.76
2822	NASDAQ	TBBK	Thu, Feb 25, 2016	4.42	4.60	4.32	4.58
2821	NASDAQ	TBBK	Wed, Feb 24, 2016	4.49	4.67	4.23	4.39
2820	NASDAQ	TBBK	Tue, Feb 23, 2016	4.40	4.60	4.32	4.57
2819	NASDAQ	TBBK	Mon, Feb 22, 2016	4.67	4.68	4.36	4.43
2818	NASDAQ	TBBK	Fri, Feb 19, 2016	4.52	4.64	4.48	4.63
2817	NASDAQ	TBBK	Thu, Feb 18, 2016	4.57	4.59	4.45	4.53
2816	NASDAQ	TBBK	Wed, Feb 17, 2016	4.75	4.77	4.54	4.57
2815	NASDAQ	TBBK	Tue, Feb 16, 2016	4.45	4.72	4.40	4.71
2814	NASDAQ	TBBK	Fri, Feb 12, 2016	4.08	4.44	4.08	4.41
2813	NASDAQ	TBBK	Thu, Feb 11, 2016	4.32	4.35	4.03	4.09
2812	NASDAQ	TBBK	Wed, Feb 10, 2016	4.10	4.48	4.10	4.41
2811	NASDAQ	TBBK	Tue, Feb 9, 2016	4.03	4.14	3.96	4.07
2810	NASDAQ	TBBK	Mon, Feb 8, 2016	4.14	4.20	3.88	4.11
2809	NASDAQ	TBBK	Fri, Feb 5, 2016	4.35	4.39	4.17	4.18
2808	NASDAQ	TBBK	Thu, Feb 4, 2016	4.48	4.63	4.21	4.35
2807	NASDAQ	TBBK	Wed, Feb 3, 2016	4.67	4.67	4.36	4.52
2806	NASDAQ	TBBK	Tue, Feb 2, 2016	4.92	4.97	4.26	4.70
2805	NASDAQ	TBBK	Mon, Feb 1, 2016	4.76	5.00	4.49	5.00
2804	NASDAQ	TBBK	Fri, Jan 29, 2016	4.50	4.59	4.47	4.50
2803	NASDAQ	TBBK	Thu, Jan 28, 2016	4.48	4.60	4.46	4.50
2802	NASDAQ	TBBK	Wed, Jan 27, 2016	4.42	4.58	4.39	4.44
2801	NASDAQ	TBBK	Tue, Jan 26, 2016	4.49	4.54	4.30	4.41
2800	NASDAQ	TBBK	Mon, Jan 25, 2016	4.75	4.75	4.42	4.45
2799	NASDAQ	TBBK	Fri, Jan 22, 2016	4.86	4.86	4.59	4.75
2798	NASDAQ	TBBK	Thu, Jan 21, 2016	4.83	4.95	4.74	4.80
2797	NASDAQ	TBBK	Wed, Jan 20, 2016	4.79	4.90	4.40	4.81
2796	NASDAQ	TBBK	Tue, Jan 19, 2016	5.25	5.25	4.77	4.85
2795	NASDAQ	TBBK	Fri, Jan 15, 2016	5.11	5.23	4.92	5.21
2794	NASDAQ	TBBK	Thu, Jan 14, 2016	5.20	5.33	5.06	5.23
2793	NASDAQ	TBBK	Wed, Jan 13, 2016	5.11	5.37	5.07	5.15
2792	NASDAQ	TBBK	Tue, Jan 12, 2016	5.31	5.40	5.04	5.07
2791	NASDAQ	TBBK	Mon, Jan 11, 2016	5.47	5.65	5.17	5.23
2790	NASDAQ	TBBK	Fri, Jan 8, 2016	5.86	5.89	5.46	5.46
2789	NASDAQ	TBBK	Thu, Jan 7, 2016	5.97	6.24	5.77	5.82
2788	NASDAQ	TBBK	Wed, Jan 6, 2016	5.95	6.16	5.92	6.12
2787	NASDAQ	TBBK	Tue, Jan 5, 2016	6.06	6.35	5.94	6.05
2786	NASDAQ	TBBK	Mon, Jan 4, 2016	6.23	6.36	6.03	6.05
2785	NASDAQ	TBBK	Thu, Dec 31, 2015	6.48	6.69	6.25	6.37
2784	NASDAQ	TBBK	Wed, Dec 30, 2015	6.55	6.75	6.39	6.52
2783	NASDAQ	TBBK	Tue, Dec 29, 2015	6.55	6.69	6.21	6.58
2782	NASDAQ	TBBK	Mon, Dec 28, 2015	6.64	6.99	6.37	6.50
2781	NASDAQ	TBBK	Thu, Dec 24, 2015	6.41	6.84	6.41	6.79
2780	NASDAQ	TBBK	Wed, Dec 23, 2015	6.37	6.54	6.21	6.39
2779	NASDAQ	TBBK	Tue, Dec 22, 2015	6.38	6.73	6.05	6.40
2778	NASDAQ	TBBK	Mon, Dec 21, 2015	6.45	6.62	6.26	6.37
2777	NASDAQ	TBBK	Fri, Dec 18, 2015	6.71	6.79	6.39	6.43
2776	NASDAQ	TBBK	Thu, Dec 17, 2015	6.71	6.82	6.61	6.75
2775	NASDAQ	TBBK	Wed, Dec 16, 2015	6.61	6.74	6.47	6.70
2774	NASDAQ	TBBK	Tue, Dec 15, 2015	6.58	6.69	6.46	6.63
2773	NASDAQ	TBBK	Mon, Dec 14, 2015	7.16	7.23	6.46	6.65
2772	NASDAQ	TBBK	Fri, Dec 11, 2015	7.38	7.55	7.15	7.19
2771	NASDAQ	TBBK	Thu, Dec 10, 2015	7.38	7.63	7.35	7.58
2770	NASDAQ	TBBK	Wed, Dec 9, 2015	7.45	7.53	7.25	7.40
2769	NASDAQ	TBBK	Tue, Dec 8, 2015	7.35	7.57	7.29	7.47
2768	NASDAQ	TBBK	Mon, Dec 7, 2015	7.73	7.83	7.39	7.46
2767	NASDAQ	TBBK	Fri, Dec 4, 2015	7.69	7.82	7.66	7.77
2766	NASDAQ	TBBK	Thu, Dec 3, 2015	7.69	7.84	7.63	7.69
2765	NASDAQ	TBBK	Wed, Dec 2, 2015	7.72	7.78	7.59	7.65
2764	NASDAQ	TBBK	Tue, Dec 1, 2015	7.72	7.88	7.50	7.72
2763	NASDAQ	TBBK	Mon, Nov 30, 2015	7.77	7.98	7.68	7.68
2762	NASDAQ	TBBK	Fri, Nov 27, 2015	7.49	7.80	7.46	7.77
2761	NASDAQ	TBBK	Wed, Nov 25, 2015	7.38	7.57	7.31	7.50
2760	NASDAQ	TBBK	Tue, Nov 24, 2015	7.17	7.39	7.10	7.38
2759	NASDAQ	TBBK	Mon, Nov 23, 2015	7.29	7.33	7.16	7.20
2758	NASDAQ	TBBK	Fri, Nov 20, 2015	7.23	7.31	7.17	7.28
2757	NASDAQ	TBBK	Thu, Nov 19, 2015	7.15	7.49	7.13	7.20
2756	NASDAQ	TBBK	Wed, Nov 18, 2015	7.42	7.42	7.13	7.14
2755	NASDAQ	TBBK	Tue, Nov 17, 2015	7.44	7.58	7.28	7.37
2754	NASDAQ	TBBK	Mon, Nov 16, 2015	7.38	7.46	7.25	7.42
2753	NASDAQ	TBBK	Fri, Nov 13, 2015	7.58	7.72	7.35	7.37
2752	NASDAQ	TBBK	Thu, Nov 12, 2015	7.78	7.81	7.54	7.66
2751	NASDAQ	TBBK	Wed, Nov 11, 2015	7.96	8.05	7.79	7.86
2750	NASDAQ	TBBK	Tue, Nov 10, 2015	7.83	8.00	7.77	7.95
2749	NASDAQ	TBBK	Mon, Nov 9, 2015	8.07	8.20	7.87	7.94
2748	NASDAQ	TBBK	Fri, Nov 6, 2015	7.78	8.08	7.72	8.08
2747	NASDAQ	TBBK	Thu, Nov 5, 2015	7.64	7.85	7.56	7.77
2746	NASDAQ	TBBK	Wed, Nov 4, 2015	7.63	7.67	7.49	7.64
2745	NASDAQ	TBBK	Tue, Nov 3, 2015	7.44	7.70	7.34	7.63
2744	NASDAQ	TBBK	Mon, Nov 2, 2015	7.18	7.53	7.03	7.44
2743	NASDAQ	TBBK	Fri, Oct 30, 2015	7.20	7.58	7.12	7.20
2742	NASDAQ	TBBK	Thu, Oct 29, 2015	7.78	7.82	7.58	7.70
2741	NASDAQ	TBBK	Wed, Oct 28, 2015	7.36	7.83	7.36	7.83
2740	NASDAQ	TBBK	Tue, Oct 27, 2015	7.45	7.54	7.26	7.38
2739	NASDAQ	TBBK	Mon, Oct 26, 2015	7.50	7.57	7.37	7.48
2738	NASDAQ	TBBK	Fri, Oct 23, 2015	7.18	7.58	7.14	7.53
2737	NASDAQ	TBBK	Thu, Oct 22, 2015	7.05	7.27	7.05	7.16
2736	NASDAQ	TBBK	Wed, Oct 21, 2015	7.01	7.13	6.95	7.03
2735	NASDAQ	TBBK	Tue, Oct 20, 2015	6.88	7.03	6.84	6.97
2734	NASDAQ	TBBK	Mon, Oct 19, 2015	6.86	6.98	6.82	6.88
2733	NASDAQ	TBBK	Fri, Oct 16, 2015	6.95	6.99	6.86	6.88
2732	NASDAQ	TBBK	Thu, Oct 15, 2015	7.21	7.23	6.89	6.92
2731	NASDAQ	TBBK	Wed, Oct 14, 2015	7.67	7.67	7.11	7.24
2730	NASDAQ	TBBK	Tue, Oct 13, 2015	7.66	7.86	7.65	7.71
2729	NASDAQ	TBBK	Mon, Oct 12, 2015	7.55	7.72	7.51	7.68
2728	NASDAQ	TBBK	Fri, Oct 9, 2015	7.52	7.65	7.38	7.56
2727	NASDAQ	TBBK	Thu, Oct 8, 2015	7.52	7.59	7.37	7.52
2726	NASDAQ	TBBK	Wed, Oct 7, 2015	7.46	7.60	6.83	7.55
2725	NASDAQ	TBBK	Tue, Oct 6, 2015	7.46	7.54	7.19	7.44
2724	NASDAQ	TBBK	Mon, Oct 5, 2015	6.94	7.48	6.94	7.46
2723	NASDAQ	TBBK	Fri, Oct 2, 2015	7.15	7.19	6.76	6.95
2722	NASDAQ	TBBK	Thu, Oct 1, 2015	7.60	7.68	7.15	7.16
2721	NASDAQ	TBBK	Wed, Sep 30, 2015	8.23	8.23	7.39	7.62
2720	NASDAQ	TBBK	Tue, Sep 29, 2015	8.50	8.50	8.20	8.22
2719	NASDAQ	TBBK	Mon, Sep 28, 2015	8.62	8.71	8.41	8.46
2718	NASDAQ	TBBK	Fri, Sep 25, 2015	8.92	9.00	8.65	8.65
2717	NASDAQ	TBBK	Thu, Sep 24, 2015	8.64	8.85	8.58	8.82
2716	NASDAQ	TBBK	Wed, Sep 23, 2015	8.43	8.75	8.43	8.73
2715	NASDAQ	TBBK	Tue, Sep 22, 2015	7.87	8.48	7.87	8.38
2714	NASDAQ	TBBK	Mon, Sep 21, 2015	7.82	8.03	7.82	7.95
2713	NASDAQ	TBBK	Fri, Sep 18, 2015	7.71	8.05	7.71	7.78
2712	NASDAQ	TBBK	Thu, Sep 17, 2015	7.98	8.19	7.77	7.86
2711	NASDAQ	TBBK	Wed, Sep 16, 2015	7.97	8.08	7.85	8.03
2710	NASDAQ	TBBK	Tue, Sep 15, 2015	8.00	8.00	7.85	7.89
2709	NASDAQ	TBBK	Mon, Sep 14, 2015	8.03	8.07	7.93	7.96
2708	NASDAQ	TBBK	Fri, Sep 11, 2015	7.83	8.06	7.83	8.03
2707	NASDAQ	TBBK	Thu, Sep 10, 2015	7.66	7.86	7.60	7.84
2706	NASDAQ	TBBK	Wed, Sep 9, 2015	7.79	8.17	7.60	7.64
2705	NASDAQ	TBBK	Tue, Sep 8, 2015	7.56	7.70	7.48	7.69
2704	NASDAQ	TBBK	Fri, Sep 4, 2015	7.41	7.52	7.38	7.46
2703	NASDAQ	TBBK	Thu, Sep 3, 2015	7.45	7.54	7.37	7.45
2702	NASDAQ	TBBK	Wed, Sep 2, 2015	7.29	7.43	7.20	7.40
2701	NASDAQ	TBBK	Tue, Sep 1, 2015	7.24	7.30	7.06	7.17
2700	NASDAQ	TBBK	Mon, Aug 31, 2015	7.39	7.46	7.28	7.34
2699	NASDAQ	TBBK	Fri, Aug 28, 2015	7.47	7.55	7.26	7.41
2698	NASDAQ	TBBK	Thu, Aug 27, 2015	7.49	7.59	7.37	7.47
2697	NASDAQ	TBBK	Wed, Aug 26, 2015	7.55	7.55	7.32	7.40
2696	NASDAQ	TBBK	Tue, Aug 25, 2015	7.70	7.70	7.35	7.36
2695	NASDAQ	TBBK	Mon, Aug 24, 2015	7.49	7.76	7.43	7.49
2694	NASDAQ	TBBK	Fri, Aug 21, 2015	7.70	7.94	7.65	7.86
2693	NASDAQ	TBBK	Thu, Aug 20, 2015	7.93	7.96	7.85	7.88
2692	NASDAQ	TBBK	Wed, Aug 19, 2015	8.14	8.14	7.93	8.02
2691	NASDAQ	TBBK	Tue, Aug 18, 2015	8.04	8.22	7.92	8.19
2690	NASDAQ	TBBK	Mon, Aug 17, 2015	7.94	8.16	7.80	8.04
2689	NASDAQ	TBBK	Fri, Aug 14, 2015	7.80	7.97	7.70	7.94
2688	NASDAQ	TBBK	Thu, Aug 13, 2015	7.90	7.93	7.75	7.81
2687	NASDAQ	TBBK	Wed, Aug 12, 2015	8.12	8.12	7.83	7.90
2686	NASDAQ	TBBK	Tue, Aug 11, 2015	8.22	8.22	8.02	8.15
2685	NASDAQ	TBBK	Mon, Aug 10, 2015	8.22	8.38	8.20	8.28
2684	NASDAQ	TBBK	Fri, Aug 7, 2015	8.14	8.30	8.05	8.16
2683	NASDAQ	TBBK	Thu, Aug 6, 2015	8.24	8.25	8.14	8.18
2682	NASDAQ	TBBK	Wed, Aug 5, 2015	8.25	8.35	8.17	8.20
2681	NASDAQ	TBBK	Tue, Aug 4, 2015	8.23	8.37	8.15	8.24
2680	NASDAQ	TBBK	Mon, Aug 3, 2015	8.34	8.68	8.23	8.25
2679	NASDAQ	TBBK	Fri, Jul 31, 2015	8.42	8.48	8.31	8.35
2678	NASDAQ	TBBK	Thu, Jul 30, 2015	8.47	8.58	8.45	8.47
2677	NASDAQ	TBBK	Wed, Jul 29, 2015	8.50	8.62	8.38	8.50
2676	NASDAQ	TBBK	Tue, Jul 28, 2015	8.68	8.69	8.46	8.55
2675	NASDAQ	TBBK	Mon, Jul 27, 2015	8.69	8.81	8.60	8.64
2674	NASDAQ	TBBK	Fri, Jul 24, 2015	9.10	9.10	8.75	8.75
2673	NASDAQ	TBBK	Thu, Jul 23, 2015	9.45	9.46	9.09	9.14
2672	NASDAQ	TBBK	Wed, Jul 22, 2015	9.37	9.50	9.33	9.45
2671	NASDAQ	TBBK	Tue, Jul 21, 2015	9.45	9.47	9.35	9.40
2670	NASDAQ	TBBK	Mon, Jul 20, 2015	9.40	9.50	9.36	9.45
2669	NASDAQ	TBBK	Fri, Jul 17, 2015	9.50	9.50	9.32	9.39
2668	NASDAQ	TBBK	Thu, Jul 16, 2015	9.61	9.61	9.45	9.47
2667	NASDAQ	TBBK	Wed, Jul 15, 2015	9.51	9.64	9.46	9.51
2666	NASDAQ	TBBK	Tue, Jul 14, 2015	9.52	9.64	9.34	9.48
2665	NASDAQ	TBBK	Mon, Jul 13, 2015	9.52	9.63	9.39	9.48
2664	NASDAQ	TBBK	Fri, Jul 10, 2015	9.39	9.56	9.26	9.42
2663	NASDAQ	TBBK	Thu, Jul 9, 2015	9.31	9.46	9.21	9.28
2662	NASDAQ	TBBK	Wed, Jul 8, 2015	9.26	9.35	9.07	9.15
2661	NASDAQ	TBBK	Tue, Jul 7, 2015	9.39	9.42	9.18	9.37
2660	NASDAQ	TBBK	Mon, Jul 6, 2015	9.33	9.43	9.21	9.39
2659	NASDAQ	TBBK	Thu, Jul 2, 2015	9.53	9.55	9.36	9.42
2658	NASDAQ	TBBK	Wed, Jul 1, 2015	9.42	9.59	9.31	9.51
2657	NASDAQ	TBBK	Tue, Jun 30, 2015	9.45	9.52	9.18	9.28
2656	NASDAQ	TBBK	Mon, Jun 29, 2015	9.86	9.86	9.09	9.29
2655	NASDAQ	TBBK	Fri, Jun 26, 2015	10.46	10.52	10.29	10.50
2654	NASDAQ	TBBK	Thu, Jun 25, 2015	10.55	10.57	10.34	10.40
2653	NASDAQ	TBBK	Wed, Jun 24, 2015	10.47	10.62	10.44	10.47
2652	NASDAQ	TBBK	Tue, Jun 23, 2015	10.27	10.57	10.27	10.47
2651	NASDAQ	TBBK	Mon, Jun 22, 2015	10.14	10.30	10.06	10.22
2650	NASDAQ	TBBK	Fri, Jun 19, 2015	9.96	10.18	9.92	10.00
2649	NASDAQ	TBBK	Thu, Jun 18, 2015	9.92	10.01	9.82	9.96
2648	NASDAQ	TBBK	Wed, Jun 17, 2015	10.14	10.26	9.82	9.84
2647	NASDAQ	TBBK	Tue, Jun 16, 2015	9.97	10.13	9.97	10.09
2646	NASDAQ	TBBK	Mon, Jun 15, 2015	10.31	10.31	9.98	10.02
2645	NASDAQ	TBBK	Fri, Jun 12, 2015	10.41	10.48	10.22	10.29
2644	NASDAQ	TBBK	Thu, Jun 11, 2015	10.45	10.55	10.18	10.41
2643	NASDAQ	TBBK	Wed, Jun 10, 2015	10.24	10.49	10.21	10.40
2642	NASDAQ	TBBK	Tue, Jun 9, 2015	10.18	10.31	10.03	10.15
2641	NASDAQ	TBBK	Mon, Jun 8, 2015	10.37	10.48	10.10	10.12
2640	NASDAQ	TBBK	Fri, Jun 5, 2015	9.95	10.37	9.90	10.32
2639	NASDAQ	TBBK	Thu, Jun 4, 2015	9.92	10.00	9.84	9.93
2638	NASDAQ	TBBK	Wed, Jun 3, 2015	9.74	10.11	9.70	9.99
2637	NASDAQ	TBBK	Tue, Jun 2, 2015	9.58	9.93	9.52	9.79
2636	NASDAQ	TBBK	Mon, Jun 1, 2015	9.72	9.90	9.59	9.61
2635	NASDAQ	TBBK	Fri, May 29, 2015	9.58	9.69	9.41	9.67
2634	NASDAQ	TBBK	Thu, May 28, 2015	9.64	9.66	9.49	9.62
2633	NASDAQ	TBBK	Wed, May 27, 2015	9.58	9.71	9.40	9.69
2632	NASDAQ	TBBK	Tue, May 26, 2015	9.74	9.74	9.43	9.55
2631	NASDAQ	TBBK	Fri, May 22, 2015	9.92	9.97	9.73	9.78
2630	NASDAQ	TBBK	Thu, May 21, 2015	9.78	9.96	9.68	9.94
2629	NASDAQ	TBBK	Wed, May 20, 2015	9.84	9.84	9.61	9.80
2628	NASDAQ	TBBK	Tue, May 19, 2015	9.68	9.97	9.68	9.86
2627	NASDAQ	TBBK	Mon, May 18, 2015	9.54	9.73	9.52	9.68
2626	NASDAQ	TBBK	Fri, May 15, 2015	9.75	9.75	9.42	9.60
2625	NASDAQ	TBBK	Thu, May 14, 2015	9.88	9.96	9.70	9.78
2624	NASDAQ	TBBK	Wed, May 13, 2015	9.87	9.98	9.79	9.86
2623	NASDAQ	TBBK	Tue, May 12, 2015	9.89	9.92	9.61	9.86
2622	NASDAQ	TBBK	Mon, May 11, 2015	9.83	9.96	9.78	9.92
2621	NASDAQ	TBBK	Fri, May 8, 2015	9.86	9.86	9.61	9.85
2620	NASDAQ	TBBK	Thu, May 7, 2015	9.78	9.84	9.56	9.77
2619	NASDAQ	TBBK	Wed, May 6, 2015	9.62	9.84	9.51	9.81
2618	NASDAQ	TBBK	Tue, May 5, 2015	9.57	9.73	9.50	9.60
2617	NASDAQ	TBBK	Mon, May 4, 2015	9.55	9.66	9.52	9.61
2616	NASDAQ	TBBK	Fri, May 1, 2015	9.74	9.74	9.51	9.55
2615	NASDAQ	TBBK	Thu, Apr 30, 2015	9.82	9.84	9.54	9.74
2614	NASDAQ	TBBK	Wed, Apr 29, 2015	9.69	9.91	9.61	9.87
2613	NASDAQ	TBBK	Tue, Apr 28, 2015	9.55	9.77	9.45	9.73
2612	NASDAQ	TBBK	Mon, Apr 27, 2015	9.18	9.59	9.17	9.54
2611	NASDAQ	TBBK	Fri, Apr 24, 2015	9.05	9.23	9.05	9.16
2610	NASDAQ	TBBK	Thu, Apr 23, 2015	8.95	9.09	8.92	9.06
2609	NASDAQ	TBBK	Wed, Apr 22, 2015	8.89	9.08	8.80	9.01
2608	NASDAQ	TBBK	Tue, Apr 21, 2015	8.92	8.95	8.85	8.91
2607	NASDAQ	TBBK	Mon, Apr 20, 2015	8.96	9.06	8.85	8.90
2606	NASDAQ	TBBK	Fri, Apr 17, 2015	8.98	9.04	8.80	8.93
2605	NASDAQ	TBBK	Thu, Apr 16, 2015	9.09	9.23	9.06	9.11
2604	NASDAQ	TBBK	Wed, Apr 15, 2015	9.06	9.23	8.95	9.18
2603	NASDAQ	TBBK	Tue, Apr 14, 2015	9.07	9.08	8.87	9.02
2602	NASDAQ	TBBK	Mon, Apr 13, 2015	9.03	9.10	9.00	9.07
2601	NASDAQ	TBBK	Fri, Apr 10, 2015	9.03	9.07	8.86	9.02
2600	NASDAQ	TBBK	Thu, Apr 9, 2015	9.16	9.18	8.91	9.00
2599	NASDAQ	TBBK	Wed, Apr 8, 2015	9.13	9.19	9.10	9.14
2598	NASDAQ	TBBK	Tue, Apr 7, 2015	9.05	9.18	8.92	9.14
2597	NASDAQ	TBBK	Mon, Apr 6, 2015	9.10	9.22	8.86	9.06
2596	NASDAQ	TBBK	Thu, Apr 2, 2015	9.02	9.27	9.02	9.20
2595	NASDAQ	TBBK	Wed, Apr 1, 2015	8.96	9.10	8.85	8.99
2594	NASDAQ	TBBK	Tue, Mar 31, 2015	8.91	9.07	8.87	9.03
2593	NASDAQ	TBBK	Mon, Mar 30, 2015	8.92	8.99	8.90	8.98
2592	NASDAQ	TBBK	Fri, Mar 27, 2015	8.94	8.94	8.79	8.90
2591	NASDAQ	TBBK	Thu, Mar 26, 2015	8.90	8.98	8.82	8.97
2590	NASDAQ	TBBK	Wed, Mar 25, 2015	9.28	9.28	8.88	8.92
2589	NASDAQ	TBBK	Tue, Mar 24, 2015	9.36	9.38	9.25	9.32
2588	NASDAQ	TBBK	Mon, Mar 23, 2015	9.17	9.39	9.17	9.34
2587	NASDAQ	TBBK	Fri, Mar 20, 2015	8.94	9.24	8.91	9.21
2586	NASDAQ	TBBK	Thu, Mar 19, 2015	8.97	8.99	8.84	8.90
2585	NASDAQ	TBBK	Wed, Mar 18, 2015	9.14	9.35	8.89	9.01
2584	NASDAQ	TBBK	Tue, Mar 17, 2015	9.03	9.20	8.82	9.18
2583	NASDAQ	TBBK	Mon, Mar 16, 2015	9.44	9.44	9.01	9.10
2582	NASDAQ	TBBK	Fri, Mar 13, 2015	9.12	9.43	9.06	9.41
2581	NASDAQ	TBBK	Thu, Mar 12, 2015	9.13	9.24	9.01	9.11
2580	NASDAQ	TBBK	Wed, Mar 11, 2015	9.01	9.06	8.91	9.03
2579	NASDAQ	TBBK	Tue, Mar 10, 2015	9.22	9.24	8.96	8.98
2578	NASDAQ	TBBK	Mon, Mar 9, 2015	9.10	9.29	9.08	9.29
2577	NASDAQ	TBBK	Fri, Mar 6, 2015	8.82	9.25	8.82	9.08
2576	NASDAQ	TBBK	Thu, Mar 5, 2015	8.95	8.96	8.66	8.85
2575	NASDAQ	TBBK	Wed, Mar 4, 2015	9.08	9.09	8.85	8.92
2574	NASDAQ	TBBK	Tue, Mar 3, 2015	9.22	9.43	9.10	9.13
2573	NASDAQ	TBBK	Mon, Mar 2, 2015	9.35	9.49	9.18	9.27
2572	NASDAQ	TBBK	Fri, Feb 27, 2015	9.27	9.51	9.25	9.34
2571	NASDAQ	TBBK	Thu, Feb 26, 2015	9.03	9.32	9.03	9.30
2570	NASDAQ	TBBK	Wed, Feb 25, 2015	9.13	9.18	9.03	9.06
2569	NASDAQ	TBBK	Tue, Feb 24, 2015	9.00	9.24	8.99	9.16
2568	NASDAQ	TBBK	Mon, Feb 23, 2015	8.95	9.09	8.78	8.98
2567	NASDAQ	TBBK	Fri, Feb 20, 2015	8.98	9.07	8.83	8.99
2566	NASDAQ	TBBK	Thu, Feb 19, 2015	9.12	9.23	8.94	8.97
2565	NASDAQ	TBBK	Wed, Feb 18, 2015	9.15	9.30	9.01	9.12
2564	NASDAQ	TBBK	Tue, Feb 17, 2015	9.29	9.40	9.08	9.20
2563	NASDAQ	TBBK	Fri, Feb 13, 2015	9.38	9.49	9.12	9.28
2562	NASDAQ	TBBK	Thu, Feb 12, 2015	9.17	9.38	9.08	9.37
2561	NASDAQ	TBBK	Wed, Feb 11, 2015	9.03	9.19	8.86	9.11
2560	NASDAQ	TBBK	Tue, Feb 10, 2015	9.11	9.19	8.84	9.07
2559	NASDAQ	TBBK	Mon, Feb 9, 2015	9.36	9.48	9.03	9.03
2558	NASDAQ	TBBK	Fri, Feb 6, 2015	8.97	9.49	8.83	9.40
2557	NASDAQ	TBBK	Thu, Feb 5, 2015	8.61	9.04	8.61	8.98
2556	NASDAQ	TBBK	Wed, Feb 4, 2015	8.56	8.87	8.54	8.55
2555	NASDAQ	TBBK	Tue, Feb 3, 2015	8.41	8.71	8.33	8.59
2554	NASDAQ	TBBK	Mon, Feb 2, 2015	8.54	8.63	8.36	8.41
2553	NASDAQ	TBBK	Fri, Jan 30, 2015	8.58	8.81	8.36	8.52
2552	NASDAQ	TBBK	Thu, Jan 29, 2015	8.76	8.82	8.53	8.62
2551	NASDAQ	TBBK	Wed, Jan 28, 2015	8.86	8.86	8.56	8.73
2550	NASDAQ	TBBK	Tue, Jan 27, 2015	8.64	8.89	8.56	8.78
2549	NASDAQ	TBBK	Mon, Jan 26, 2015	8.71	8.78	8.60	8.76
2548	NASDAQ	TBBK	Fri, Jan 23, 2015	8.88	8.98	8.64	8.71
2547	NASDAQ	TBBK	Thu, Jan 22, 2015	8.66	8.98	8.58	8.91
2546	NASDAQ	TBBK	Wed, Jan 21, 2015	8.90	8.98	8.57	8.58
2545	NASDAQ	TBBK	Tue, Jan 20, 2015	8.92	9.28	8.75	8.93
2544	NASDAQ	TBBK	Fri, Jan 16, 2015	8.71	8.99	8.70	8.89
2543	NASDAQ	TBBK	Thu, Jan 15, 2015	9.02	9.02	8.58	8.73
2542	NASDAQ	TBBK	Wed, Jan 14, 2015	9.21	9.25	8.86	9.01
2541	NASDAQ	TBBK	Tue, Jan 13, 2015	9.55	9.69	9.19	9.41
2540	NASDAQ	TBBK	Mon, Jan 12, 2015	9.65	9.82	9.43	9.46
2539	NASDAQ	TBBK	Fri, Jan 9, 2015	10.02	10.09	9.63	9.64
2538	NASDAQ	TBBK	Thu, Jan 8, 2015	9.89	10.13	9.81	10.05
2537	NASDAQ	TBBK	Wed, Jan 7, 2015	9.69	9.93	9.66	9.77
2536	NASDAQ	TBBK	Tue, Jan 6, 2015	10.02	10.03	9.56	9.57
2535	NASDAQ	TBBK	Mon, Jan 5, 2015	10.28	10.36	9.97	10.02
2534	NASDAQ	TBBK	Fri, Jan 2, 2015	11.00	11.01	10.24	10.33
2533	NASDAQ	TBBK	Wed, Dec 31, 2014	10.96	11.03	10.81	10.89
2532	NASDAQ	TBBK	Tue, Dec 30, 2014	10.73	10.98	10.70	10.96
2531	NASDAQ	TBBK	Mon, Dec 29, 2014	10.76	10.98	10.69	10.78
2530	NASDAQ	TBBK	Fri, Dec 26, 2014	10.68	10.89	10.58	10.74
2529	NASDAQ	TBBK	Wed, Dec 24, 2014	10.64	10.70	10.45	10.66
2528	NASDAQ	TBBK	Tue, Dec 23, 2014	10.44	10.81	10.43	10.59
2527	NASDAQ	TBBK	Mon, Dec 22, 2014	10.15	10.42	9.99	10.42
2526	NASDAQ	TBBK	Fri, Dec 19, 2014	10.38	10.38	10.03	10.13
2525	NASDAQ	TBBK	Thu, Dec 18, 2014	10.25	10.38	9.98	10.38
2524	NASDAQ	TBBK	Wed, Dec 17, 2014	9.94	10.12	9.79	10.12
2523	NASDAQ	TBBK	Tue, Dec 16, 2014	9.85	10.09	9.77	9.90
2522	NASDAQ	TBBK	Mon, Dec 15, 2014	9.99	10.00	9.76	9.90
2521	NASDAQ	TBBK	Fri, Dec 12, 2014	9.89	9.97	9.73	9.92
2520	NASDAQ	TBBK	Thu, Dec 11, 2014	9.97	10.08	9.79	9.99
2519	NASDAQ	TBBK	Wed, Dec 10, 2014	10.16	10.33	9.80	9.90
2518	NASDAQ	TBBK	Tue, Dec 9, 2014	9.83	10.25	9.68	10.23
2517	NASDAQ	TBBK	Mon, Dec 8, 2014	9.96	10.26	9.83	9.96
2516	NASDAQ	TBBK	Fri, Dec 5, 2014	9.50	10.28	9.50	10.02
2515	NASDAQ	TBBK	Thu, Dec 4, 2014	9.63	9.63	9.44	9.48
2514	NASDAQ	TBBK	Wed, Dec 3, 2014	9.35	9.73	9.25	9.68
2513	NASDAQ	TBBK	Tue, Dec 2, 2014	9.00	9.42	9.00	9.34
2512	NASDAQ	TBBK	Mon, Dec 1, 2014	8.96	8.96	8.53	8.77
2511	NASDAQ	TBBK	Fri, Nov 28, 2014	9.08	9.32	8.89	8.96
2510	NASDAQ	TBBK	Wed, Nov 26, 2014	9.05	9.19	8.96	9.09
2509	NASDAQ	TBBK	Tue, Nov 25, 2014	9.12	9.19	9.00	9.05
2508	NASDAQ	TBBK	Mon, Nov 24, 2014	9.17	9.30	9.05	9.09
2507	NASDAQ	TBBK	Fri, Nov 21, 2014	9.50	9.58	9.10	9.13
2506	NASDAQ	TBBK	Thu, Nov 20, 2014	9.15	9.44	9.10	9.43
2505	NASDAQ	TBBK	Wed, Nov 19, 2014	9.45	9.48	9.12	9.21
2504	NASDAQ	TBBK	Tue, Nov 18, 2014	9.27	9.49	9.22	9.42
2503	NASDAQ	TBBK	Mon, Nov 17, 2014	9.46	9.51	9.15	9.24
2502	NASDAQ	TBBK	Fri, Nov 14, 2014	9.41	9.50	9.29	9.46
2501	NASDAQ	TBBK	Thu, Nov 13, 2014	9.62	9.65	9.45	9.45
2500	NASDAQ	TBBK	Wed, Nov 12, 2014	9.40	9.66	9.39	9.64
2499	NASDAQ	TBBK	Tue, Nov 11, 2014	9.34	9.46	9.29	9.44
2498	NASDAQ	TBBK	Mon, Nov 10, 2014	9.49	9.54	9.25	9.35
2497	NASDAQ	TBBK	Fri, Nov 7, 2014	9.63	9.63	9.44	9.49
2496	NASDAQ	TBBK	Thu, Nov 6, 2014	9.57	9.76	9.50	9.64
2495	NASDAQ	TBBK	Wed, Nov 5, 2014	9.75	9.76	9.39	9.58
2494	NASDAQ	TBBK	Tue, Nov 4, 2014	9.80	9.82	9.60	9.70
2493	NASDAQ	TBBK	Mon, Nov 3, 2014	9.48	9.84	9.48	9.82
2492	NASDAQ	TBBK	Fri, Oct 31, 2014	10.00	10.06	9.19	9.46
2491	NASDAQ	TBBK	Thu, Oct 30, 2014	9.19	9.43	8.98	9.21
2490	NASDAQ	TBBK	Wed, Oct 29, 2014	9.31	9.34	8.93	9.24
2489	NASDAQ	TBBK	Tue, Oct 28, 2014	8.75	9.40	8.75	9.32
2488	NASDAQ	TBBK	Mon, Oct 27, 2014	8.67	8.76	8.50	8.74
2487	NASDAQ	TBBK	Fri, Oct 24, 2014	8.75	8.91	8.55	8.72
2486	NASDAQ	TBBK	Thu, Oct 23, 2014	8.64	8.85	8.26	8.73
2485	NASDAQ	TBBK	Wed, Oct 22, 2014	8.58	8.78	8.40	8.54
2484	NASDAQ	TBBK	Tue, Oct 21, 2014	8.35	8.69	8.35	8.54
2483	NASDAQ	TBBK	Mon, Oct 20, 2014	8.44	8.63	8.31	8.33
2482	NASDAQ	TBBK	Fri, Oct 17, 2014	8.80	8.86	8.36	8.51
2481	NASDAQ	TBBK	Thu, Oct 16, 2014	8.01	8.73	7.85	8.67
2480	NASDAQ	TBBK	Wed, Oct 15, 2014	8.29	8.29	7.86	8.11
2479	NASDAQ	TBBK	Tue, Oct 14, 2014	8.50	8.65	8.36	8.43
2478	NASDAQ	TBBK	Mon, Oct 13, 2014	8.40	8.58	8.30	8.46
2477	NASDAQ	TBBK	Fri, Oct 10, 2014	8.35	8.65	8.28	8.40
2476	NASDAQ	TBBK	Thu, Oct 9, 2014	8.41	8.48	8.20	8.40
2475	NASDAQ	TBBK	Wed, Oct 8, 2014	8.46	8.58	8.30	8.44
2474	NASDAQ	TBBK	Tue, Oct 7, 2014	8.60	8.73	8.39	8.45
2473	NASDAQ	TBBK	Mon, Oct 6, 2014	8.96	9.02	8.65	8.66
2472	NASDAQ	TBBK	Fri, Oct 3, 2014	9.00	9.10	8.90	8.93
2471	NASDAQ	TBBK	Thu, Oct 2, 2014	8.53	8.97	8.53	8.91
2470	NASDAQ	TBBK	Wed, Oct 1, 2014	8.58	8.62	7.81	8.52
2469	NASDAQ	TBBK	Tue, Sep 30, 2014	8.78	8.85	8.53	8.59
2468	NASDAQ	TBBK	Mon, Sep 29, 2014	8.88	8.92	8.69	8.79
2467	NASDAQ	TBBK	Fri, Sep 26, 2014	8.85	8.99	8.66	8.97
2466	NASDAQ	TBBK	Thu, Sep 25, 2014	9.05	9.15	8.75	8.84
2465	NASDAQ	TBBK	Wed, Sep 24, 2014	9.06	9.41	8.86	9.09
2464	NASDAQ	TBBK	Tue, Sep 23, 2014	9.32	9.45	9.01	9.05
2463	NASDAQ	TBBK	Mon, Sep 22, 2014	9.97	9.99	9.30	9.33
2462	NASDAQ	TBBK	Fri, Sep 19, 2014	10.00	10.23	9.77	10.00
2461	NASDAQ	TBBK	Thu, Sep 18, 2014	9.81	10.31	9.81	10.02
2460	NASDAQ	TBBK	Wed, Sep 17, 2014	9.81	10.04	9.69	9.80
2459	NASDAQ	TBBK	Tue, Sep 16, 2014	9.78	10.05	9.70	9.82
2458	NASDAQ	TBBK	Mon, Sep 15, 2014	9.80	9.88	9.54	9.80
2457	NASDAQ	TBBK	Fri, Sep 12, 2014	9.70	10.01	9.69	9.83
2456	NASDAQ	TBBK	Thu, Sep 11, 2014	9.04	9.77	9.01	9.69
2455	NASDAQ	TBBK	Wed, Sep 10, 2014	9.21	9.30	9.08	9.09
2454	NASDAQ	TBBK	Tue, Sep 9, 2014	9.24	9.31	9.05	9.20
2453	NASDAQ	TBBK	Mon, Sep 8, 2014	9.33	9.33	9.14	9.27
2452	NASDAQ	TBBK	Fri, Sep 5, 2014	9.18	9.39	9.09	9.33
2451	NASDAQ	TBBK	Thu, Sep 4, 2014	9.52	9.73	9.10	9.21
2450	NASDAQ	TBBK	Wed, Sep 3, 2014	9.59	9.75	9.46	9.51
2449	NASDAQ	TBBK	Tue, Sep 2, 2014	9.76	9.82	9.53	9.57
2448	NASDAQ	TBBK	Fri, Aug 29, 2014	9.81	9.88	9.66	9.71
2447	NASDAQ	TBBK	Thu, Aug 28, 2014	9.92	9.96	9.74	9.81
2446	NASDAQ	TBBK	Wed, Aug 27, 2014	9.97	10.04	9.83	10.01
2445	NASDAQ	TBBK	Tue, Aug 26, 2014	9.72	9.96	9.69	9.96
2444	NASDAQ	TBBK	Mon, Aug 25, 2014	9.95	10.06	9.55	9.68
2443	NASDAQ	TBBK	Fri, Aug 22, 2014	9.48	10.04	9.38	9.94
2442	NASDAQ	TBBK	Thu, Aug 21, 2014	9.15	9.49	9.01	9.48
2441	NASDAQ	TBBK	Wed, Aug 20, 2014	9.14	9.23	9.04	9.18
2440	NASDAQ	TBBK	Tue, Aug 19, 2014	8.98	9.20	8.84	9.19
2439	NASDAQ	TBBK	Mon, Aug 18, 2014	8.81	9.01	8.70	8.93
2438	NASDAQ	TBBK	Fri, Aug 15, 2014	8.70	8.79	8.47	8.71
2437	NASDAQ	TBBK	Thu, Aug 14, 2014	8.69	8.78	8.58	8.61
2436	NASDAQ	TBBK	Wed, Aug 13, 2014	8.63	8.75	8.57	8.70
2435	NASDAQ	TBBK	Tue, Aug 12, 2014	9.03	9.07	8.53	8.60
2434	NASDAQ	TBBK	Mon, Aug 11, 2014	9.06	9.18	8.92	9.07
2433	NASDAQ	TBBK	Fri, Aug 8, 2014	9.13	9.13	8.94	9.02
2432	NASDAQ	TBBK	Thu, Aug 7, 2014	9.17	9.19	9.00	9.10
2431	NASDAQ	TBBK	Wed, Aug 6, 2014	8.88	9.26	8.88	9.15
2430	NASDAQ	TBBK	Tue, Aug 5, 2014	8.99	9.13	8.91	8.99
2429	NASDAQ	TBBK	Mon, Aug 4, 2014	9.34	9.40	9.03	9.04
2428	NASDAQ	TBBK	Fri, Aug 1, 2014	9.54	9.65	9.26	9.32
2427	NASDAQ	TBBK	Thu, Jul 31, 2014	9.69	9.90	9.48	9.50
2426	NASDAQ	TBBK	Wed, Jul 30, 2014	9.69	9.95	9.68	9.75
2425	NASDAQ	TBBK	Tue, Jul 29, 2014	9.51	9.62	9.46	9.54
2424	NASDAQ	TBBK	Mon, Jul 28, 2014	9.56	9.56	9.28	9.52
2423	NASDAQ	TBBK	Fri, Jul 25, 2014	9.25	9.59	9.25	9.54
2422	NASDAQ	TBBK	Thu, Jul 24, 2014	10.00	10.45	9.30	9.31
2421	NASDAQ	TBBK	Wed, Jul 23, 2014	11.01	11.05	10.82	10.87
2420	NASDAQ	TBBK	Tue, Jul 22, 2014	10.93	11.06	10.82	11.00
2419	NASDAQ	TBBK	Mon, Jul 21, 2014	10.93	11.10	10.77	10.87
2418	NASDAQ	TBBK	Fri, Jul 18, 2014	10.91	11.25	10.91	11.00
2417	NASDAQ	TBBK	Thu, Jul 17, 2014	11.29	11.29	10.90	10.94
2416	NASDAQ	TBBK	Wed, Jul 16, 2014	11.52	11.56	11.28	11.31
2415	NASDAQ	TBBK	Tue, Jul 15, 2014	11.50	11.59	11.40	11.48
2414	NASDAQ	TBBK	Mon, Jul 14, 2014	11.63	11.71	11.43	11.49
2413	NASDAQ	TBBK	Fri, Jul 11, 2014	11.47	11.60	11.37	11.55
2412	NASDAQ	TBBK	Thu, Jul 10, 2014	11.55	11.67	11.38	11.51
2411	NASDAQ	TBBK	Wed, Jul 9, 2014	11.77	11.86	11.68	11.80
2410	NASDAQ	TBBK	Tue, Jul 8, 2014	11.85	11.88	11.62	11.71
2409	NASDAQ	TBBK	Mon, Jul 7, 2014	11.94	12.02	11.82	11.90
2408	NASDAQ	TBBK	Thu, Jul 3, 2014	11.87	12.00	11.83	11.99
2407	NASDAQ	TBBK	Wed, Jul 2, 2014	11.93	12.11	11.80	11.82
2406	NASDAQ	TBBK	Tue, Jul 1, 2014	11.90	12.08	11.81	11.90
2405	NASDAQ	TBBK	Mon, Jun 30, 2014	11.83	11.97	11.75	11.91
2404	NASDAQ	TBBK	Fri, Jun 27, 2014	11.90	12.08	11.75	11.90
2403	NASDAQ	TBBK	Thu, Jun 26, 2014	12.23	12.24	11.84	12.02
2402	NASDAQ	TBBK	Wed, Jun 25, 2014	11.35	11.76	11.18	11.74
2401	NASDAQ	TBBK	Tue, Jun 24, 2014	11.67	11.79	11.35	11.40
2400	NASDAQ	TBBK	Mon, Jun 23, 2014	11.86	11.88	11.68	11.74
2399	NASDAQ	TBBK	Fri, Jun 20, 2014	11.86	11.99	11.75	11.86
2398	NASDAQ	TBBK	Thu, Jun 19, 2014	12.07	12.13	11.83	11.90
2397	NASDAQ	TBBK	Wed, Jun 18, 2014	11.94	12.15	11.82	12.07
2396	NASDAQ	TBBK	Tue, Jun 17, 2014	11.61	12.00	11.55	11.98
2395	NASDAQ	TBBK	Mon, Jun 16, 2014	11.45	11.79	11.40	11.64
2394	NASDAQ	TBBK	Fri, Jun 13, 2014	11.37	11.60	11.29	11.37
2393	NASDAQ	TBBK	Thu, Jun 12, 2014	11.55	11.80	10.98	11.40
2392	NASDAQ	TBBK	Wed, Jun 11, 2014	10.98	12.00	9.88	11.54
2391	NASDAQ	TBBK	Tue, Jun 10, 2014	16.30	16.53	16.08	16.20
2390	NASDAQ	TBBK	Mon, Jun 9, 2014	16.29	16.40	15.90	16.36
2389	NASDAQ	TBBK	Fri, Jun 6, 2014	16.37	16.64	16.26	16.32
2388	NASDAQ	TBBK	Thu, Jun 5, 2014	15.90	16.39	15.75	16.31
2387	NASDAQ	TBBK	Wed, Jun 4, 2014	15.72	15.93	15.70	15.80
2386	NASDAQ	TBBK	Tue, Jun 3, 2014	15.80	16.00	15.63	15.71
2385	NASDAQ	TBBK	Mon, Jun 2, 2014	15.67	15.95	15.61	15.81
2384	NASDAQ	TBBK	Fri, May 30, 2014	15.57	15.86	15.57	15.70
2383	NASDAQ	TBBK	Thu, May 29, 2014	15.83	15.83	15.47	15.60
2382	NASDAQ	TBBK	Wed, May 28, 2014	15.64	15.96	15.51	15.81
2381	NASDAQ	TBBK	Tue, May 27, 2014	15.18	15.73	14.97	15.72
2380	NASDAQ	TBBK	Fri, May 23, 2014	14.91	15.08	14.85	15.07
2379	NASDAQ	TBBK	Thu, May 22, 2014	14.96	14.98	14.72	14.87
2378	NASDAQ	TBBK	Wed, May 21, 2014	14.96	15.09	14.78	14.89
2377	NASDAQ	TBBK	Tue, May 20, 2014	15.20	15.27	14.87	14.93
2376	NASDAQ	TBBK	Mon, May 19, 2014	15.06	15.39	15.06	15.25
2375	NASDAQ	TBBK	Fri, May 16, 2014	15.20	15.30	14.95	15.10
2374	NASDAQ	TBBK	Thu, May 15, 2014	15.30	15.35	15.00	15.26
2373	NASDAQ	TBBK	Wed, May 14, 2014	15.64	15.64	15.40	15.40
2372	NASDAQ	TBBK	Tue, May 13, 2014	15.88	15.88	15.62	15.69
2371	NASDAQ	TBBK	Mon, May 12, 2014	15.74	16.02	15.70	15.91
2370	NASDAQ	TBBK	Fri, May 9, 2014	15.32	15.65	15.27	15.63
2369	NASDAQ	TBBK	Thu, May 8, 2014	15.48	15.72	15.32	15.42
2368	NASDAQ	TBBK	Wed, May 7, 2014	15.30	15.64	15.27	15.49
2367	NASDAQ	TBBK	Tue, May 6, 2014	15.51	15.75	15.35	15.40
2366	NASDAQ	TBBK	Mon, May 5, 2014	15.71	15.71	15.49	15.57
2365	NASDAQ	TBBK	Fri, May 2, 2014	15.83	16.10	15.69	15.77
2364	NASDAQ	TBBK	Thu, May 1, 2014	15.76	15.86	15.54	15.78
2363	NASDAQ	TBBK	Wed, Apr 30, 2014	15.86	15.99	15.49	15.85
2362	NASDAQ	TBBK	Tue, Apr 29, 2014	15.64	15.69	15.45	15.55
2361	NASDAQ	TBBK	Mon, Apr 28, 2014	15.88	16.04	15.56	15.61
2360	NASDAQ	TBBK	Fri, Apr 25, 2014	15.81	16.98	15.45	15.92
2359	NASDAQ	TBBK	Thu, Apr 24, 2014	15.54	16.46	15.50	15.84
2358	NASDAQ	TBBK	Wed, Apr 23, 2014	18.74	18.87	18.51	18.60
2357	NASDAQ	TBBK	Tue, Apr 22, 2014	18.61	19.02	18.53	18.81
2356	NASDAQ	TBBK	Mon, Apr 21, 2014	18.51	18.72	18.41	18.65
2355	NASDAQ	TBBK	Thu, Apr 17, 2014	18.24	18.63	18.12	18.57
2354	NASDAQ	TBBK	Wed, Apr 16, 2014	18.32	18.41	18.12	18.23
2353	NASDAQ	TBBK	Tue, Apr 15, 2014	18.21	18.30	17.95	18.16
2352	NASDAQ	TBBK	Mon, Apr 14, 2014	18.19	18.25	17.90	18.20
2351	NASDAQ	TBBK	Fri, Apr 11, 2014	18.45	18.87	17.89	17.98
2350	NASDAQ	TBBK	Thu, Apr 10, 2014	19.09	19.25	18.52	18.63
2349	NASDAQ	TBBK	Wed, Apr 9, 2014	19.14	19.22	19.00	19.14
2348	NASDAQ	TBBK	Tue, Apr 8, 2014	19.03	19.31	19.02	19.10
2347	NASDAQ	TBBK	Mon, Apr 7, 2014	19.20	19.21	18.77	19.01
2346	NASDAQ	TBBK	Fri, Apr 4, 2014	19.69	19.69	19.12	19.21
2345	NASDAQ	TBBK	Thu, Apr 3, 2014	19.60	19.72	19.25	19.54
2344	NASDAQ	TBBK	Wed, Apr 2, 2014	19.43	19.70	19.20	19.51
2343	NASDAQ	TBBK	Tue, Apr 1, 2014	18.85	19.44	18.68	19.34
2342	NASDAQ	TBBK	Mon, Mar 31, 2014	18.63	19.03	18.57	18.81
2341	NASDAQ	TBBK	Fri, Mar 28, 2014	18.31	18.64	18.14	18.54
2340	NASDAQ	TBBK	Thu, Mar 27, 2014	18.85	18.85	18.29	18.34
2339	NASDAQ	TBBK	Wed, Mar 26, 2014	19.59	19.64	18.90	18.90
2338	NASDAQ	TBBK	Tue, Mar 25, 2014	19.55	19.76	19.36	19.46
2337	NASDAQ	TBBK	Mon, Mar 24, 2014	19.70	19.82	19.15	19.46
2336	NASDAQ	TBBK	Fri, Mar 21, 2014	20.14	20.14	19.49	19.74
2335	NASDAQ	TBBK	Thu, Mar 20, 2014	19.95	20.10	19.92	20.05
2334	NASDAQ	TBBK	Wed, Mar 19, 2014	19.90	20.03	19.63	19.97
2333	NASDAQ	TBBK	Tue, Mar 18, 2014	20.00	20.01	19.81	19.93
2332	NASDAQ	TBBK	Mon, Mar 17, 2014	20.05	20.08	19.88	19.98
2331	NASDAQ	TBBK	Fri, Mar 14, 2014	19.45	20.10	19.45	19.98
2330	NASDAQ	TBBK	Thu, Mar 13, 2014	19.68	19.74	19.36	19.56
2329	NASDAQ	TBBK	Wed, Mar 12, 2014	19.12	19.61	19.12	19.60
2328	NASDAQ	TBBK	Tue, Mar 11, 2014	19.48	19.48	19.06	19.31
2327	NASDAQ	TBBK	Mon, Mar 10, 2014	19.53	19.64	19.27	19.44
2326	NASDAQ	TBBK	Fri, Mar 7, 2014	19.38	19.67	19.31	19.56
2325	NASDAQ	TBBK	Thu, Mar 6, 2014	19.50	19.60	19.25	19.26
2324	NASDAQ	TBBK	Wed, Mar 5, 2014	19.85	19.85	19.50	19.55
2323	NASDAQ	TBBK	Tue, Mar 4, 2014	19.56	20.24	19.56	19.90
2322	NASDAQ	TBBK	Mon, Mar 3, 2014	18.97	19.33	18.80	19.32
2321	NASDAQ	TBBK	Fri, Feb 28, 2014	19.26	19.60	18.96	19.15
2320	NASDAQ	TBBK	Thu, Feb 27, 2014	19.18	19.32	18.93	19.14
2319	NASDAQ	TBBK	Wed, Feb 26, 2014	19.11	19.40	19.04	19.24
2318	NASDAQ	TBBK	Tue, Feb 25, 2014	19.26	19.26	18.86	19.03
2317	NASDAQ	TBBK	Mon, Feb 24, 2014	19.10	19.46	18.79	19.27
2316	NASDAQ	TBBK	Fri, Feb 21, 2014	18.84	19.25	18.65	19.10
2315	NASDAQ	TBBK	Thu, Feb 20, 2014	18.94	19.15	18.62	18.73
2314	NASDAQ	TBBK	Wed, Feb 19, 2014	19.30	19.49	18.81	18.88
2313	NASDAQ	TBBK	Tue, Feb 18, 2014	19.61	19.77	19.37	19.42
2312	NASDAQ	TBBK	Fri, Feb 14, 2014	19.27	19.65	19.04	19.54
2311	NASDAQ	TBBK	Thu, Feb 13, 2014	19.13	19.43	18.97	19.24
2310	NASDAQ	TBBK	Wed, Feb 12, 2014	18.97	19.30	18.83	19.24
2309	NASDAQ	TBBK	Tue, Feb 11, 2014	18.39	19.03	18.29	19.00
2308	NASDAQ	TBBK	Mon, Feb 10, 2014	18.58	18.74	18.17	18.41
2307	NASDAQ	TBBK	Fri, Feb 7, 2014	18.55	18.63	18.47	18.55
2306	NASDAQ	TBBK	Thu, Feb 6, 2014	18.79	18.86	18.50	18.52
2305	NASDAQ	TBBK	Wed, Feb 5, 2014	18.64	18.82	18.45	18.72
2304	NASDAQ	TBBK	Tue, Feb 4, 2014	18.69	19.03	18.50	18.76
2303	NASDAQ	TBBK	Mon, Feb 3, 2014	19.06	19.11	18.28	18.58
2302	NASDAQ	TBBK	Fri, Jan 31, 2014	18.85	19.17	18.85	19.05
2301	NASDAQ	TBBK	Thu, Jan 30, 2014	19.07	19.39	18.80	19.17
2300	NASDAQ	TBBK	Wed, Jan 29, 2014	19.02	19.10	18.63	18.94
2299	NASDAQ	TBBK	Tue, Jan 28, 2014	19.25	19.30	18.83	19.23
2298	NASDAQ	TBBK	Mon, Jan 27, 2014	18.62	19.86	18.62	19.25
2297	NASDAQ	TBBK	Fri, Jan 24, 2014	18.21	19.24	17.94	18.90
2296	NASDAQ	TBBK	Thu, Jan 23, 2014	17.83	17.83	17.44	17.62
2295	NASDAQ	TBBK	Wed, Jan 22, 2014	17.70	18.03	17.41	17.93
2294	NASDAQ	TBBK	Tue, Jan 21, 2014	17.90	17.93	17.65	17.69
2293	NASDAQ	TBBK	Fri, Jan 17, 2014	17.95	17.99	17.75	17.76
2292	NASDAQ	TBBK	Thu, Jan 16, 2014	17.93	18.08	17.81	17.96
2291	NASDAQ	TBBK	Wed, Jan 15, 2014	18.00	18.12	17.96	18.02
2290	NASDAQ	TBBK	Tue, Jan 14, 2014	18.02	18.03	17.86	18.00
2289	NASDAQ	TBBK	Mon, Jan 13, 2014	18.00	18.06	17.76	18.01
2288	NASDAQ	TBBK	Fri, Jan 10, 2014	17.98	18.07	17.72	18.00
2287	NASDAQ	TBBK	Thu, Jan 9, 2014	18.11	18.17	17.16	17.62
2286	NASDAQ	TBBK	Wed, Jan 8, 2014	17.92	18.47	17.92	18.43
2285	NASDAQ	TBBK	Tue, Jan 7, 2014	17.80	17.94	17.80	17.90
2284	NASDAQ	TBBK	Mon, Jan 6, 2014	17.60	17.85	17.55	17.65
2283	NASDAQ	TBBK	Fri, Jan 3, 2014	17.46	17.66	17.25	17.51
2282	NASDAQ	TBBK	Thu, Jan 2, 2014	17.87	17.87	17.42	17.47
2281	NASDAQ	TBBK	Tue, Dec 31, 2013	17.87	18.05	17.60	17.91
2280	NASDAQ	TBBK	Mon, Dec 30, 2013	17.99	18.13	17.76	17.85
2279	NASDAQ	TBBK	Fri, Dec 27, 2013	17.89	18.14	17.51	18.01
2278	NASDAQ	TBBK	Thu, Dec 26, 2013	17.95	18.09	17.75	17.81
2277	NASDAQ	TBBK	Tue, Dec 24, 2013	17.90	18.00	17.61	17.92
2276	NASDAQ	TBBK	Mon, Dec 23, 2013	17.72	17.91	17.52	17.86
2275	NASDAQ	TBBK	Fri, Dec 20, 2013	17.29	17.67	16.81	17.59
2274	NASDAQ	TBBK	Thu, Dec 19, 2013	17.19	17.48	16.95	17.21
2273	NASDAQ	TBBK	Wed, Dec 18, 2013	16.98	17.41	16.62	17.19
2272	NASDAQ	TBBK	Tue, Dec 17, 2013	16.85	16.97	16.64	16.91
2271	NASDAQ	TBBK	Mon, Dec 16, 2013	16.92	16.92	16.45	16.85
2270	NASDAQ	TBBK	Fri, Dec 13, 2013	16.87	16.96	16.47	16.81
2269	NASDAQ	TBBK	Thu, Dec 12, 2013	17.06	17.21	16.76	16.79
2268	NASDAQ	TBBK	Wed, Dec 11, 2013	17.58	17.65	17.00	17.10
2267	NASDAQ	TBBK	Tue, Dec 10, 2013	17.64	17.76	17.45	17.56
2266	NASDAQ	TBBK	Mon, Dec 9, 2013	17.29	17.82	17.25	17.72
2265	NASDAQ	TBBK	Fri, Dec 6, 2013	16.88	17.32	16.84	17.28
2264	NASDAQ	TBBK	Thu, Dec 5, 2013	16.84	16.87	16.45	16.70
2263	NASDAQ	TBBK	Wed, Dec 4, 2013	17.34	17.40	16.45	16.87
2262	NASDAQ	TBBK	Tue, Dec 3, 2013	17.50	17.80	17.30	17.43
2261	NASDAQ	TBBK	Mon, Dec 2, 2013	18.30	18.30	17.50	17.50
2260	NASDAQ	TBBK	Fri, Nov 29, 2013	18.29	18.48	18.22	18.30
2259	NASDAQ	TBBK	Wed, Nov 27, 2013	17.94	18.30	17.94	18.18
2258	NASDAQ	TBBK	Tue, Nov 26, 2013	17.46	18.09	17.46	17.95
2257	NASDAQ	TBBK	Mon, Nov 25, 2013	17.31	17.80	17.30	17.58
2256	NASDAQ	TBBK	Fri, Nov 22, 2013	17.29	17.41	17.03	17.31
2255	NASDAQ	TBBK	Thu, Nov 21, 2013	17.11	17.39	16.99	17.23
2254	NASDAQ	TBBK	Wed, Nov 20, 2013	17.62	17.62	16.96	17.03
2253	NASDAQ	TBBK	Tue, Nov 19, 2013	17.69	17.72	17.34	17.60
2252	NASDAQ	TBBK	Mon, Nov 18, 2013	17.85	18.10	17.67	17.72
2251	NASDAQ	TBBK	Fri, Nov 15, 2013	17.75	17.98	17.57	17.86
2250	NASDAQ	TBBK	Thu, Nov 14, 2013	17.35	17.76	17.23	17.68
2249	NASDAQ	TBBK	Wed, Nov 13, 2013	16.94	17.38	16.94	17.31
2248	NASDAQ	TBBK	Tue, Nov 12, 2013	17.15	17.34	16.87	17.05
2247	NASDAQ	TBBK	Mon, Nov 11, 2013	16.73	17.20	16.55	17.15
2246	NASDAQ	TBBK	Fri, Nov 8, 2013	16.12	16.76	16.12	16.72
2245	NASDAQ	TBBK	Thu, Nov 7, 2013	16.30	16.49	16.14	16.14
2244	NASDAQ	TBBK	Wed, Nov 6, 2013	16.45	16.45	16.20	16.23
2243	NASDAQ	TBBK	Tue, Nov 5, 2013	16.38	16.45	16.18	16.38
2242	NASDAQ	TBBK	Mon, Nov 4, 2013	16.14	16.50	16.00	16.41
2241	NASDAQ	TBBK	Fri, Nov 1, 2013	16.09	16.32	15.78	16.14
2240	NASDAQ	TBBK	Thu, Oct 31, 2013	16.60	16.66	16.15	16.17
2239	NASDAQ	TBBK	Wed, Oct 30, 2013	16.78	16.91	16.47	16.64
2238	NASDAQ	TBBK	Tue, Oct 29, 2013	16.95	17.06	16.77	16.82
2237	NASDAQ	TBBK	Mon, Oct 28, 2013	16.96	17.00	16.69	16.91
2236	NASDAQ	TBBK	Fri, Oct 25, 2013	18.35	18.35	16.00	16.93
2235	NASDAQ	TBBK	Thu, Oct 24, 2013	18.58	18.65	18.43	18.54
2234	NASDAQ	TBBK	Wed, Oct 23, 2013	18.69	18.80	18.56	18.58
2233	NASDAQ	TBBK	Tue, Oct 22, 2013	18.96	19.14	18.72	18.74
2232	NASDAQ	TBBK	Mon, Oct 21, 2013	18.69	19.00	18.45	18.88
2231	NASDAQ	TBBK	Fri, Oct 18, 2013	18.72	18.83	18.53	18.61
2230	NASDAQ	TBBK	Thu, Oct 17, 2013	18.45	18.65	18.33	18.58
2229	NASDAQ	TBBK	Wed, Oct 16, 2013	18.51	18.83	18.37	18.56
2228	NASDAQ	TBBK	Tue, Oct 15, 2013	18.77	18.87	18.40	18.43
2227	NASDAQ	TBBK	Mon, Oct 14, 2013	18.47	18.99	18.40	18.80
2226	NASDAQ	TBBK	Fri, Oct 11, 2013	18.40	18.81	18.28	18.54
2225	NASDAQ	TBBK	Thu, Oct 10, 2013	18.00	18.58	18.00	18.41
2224	NASDAQ	TBBK	Wed, Oct 9, 2013	17.45	17.91	17.43	17.84
2223	NASDAQ	TBBK	Tue, Oct 8, 2013	17.54	17.77	17.41	17.44
2222	NASDAQ	TBBK	Mon, Oct 7, 2013	17.40	17.66	17.23	17.49
2221	NASDAQ	TBBK	Fri, Oct 4, 2013	17.52	17.91	17.40	17.50
2220	NASDAQ	TBBK	Thu, Oct 3, 2013	17.53	17.66	17.26	17.57
2219	NASDAQ	TBBK	Wed, Oct 2, 2013	17.53	17.77	17.42	17.53
2218	NASDAQ	TBBK	Tue, Oct 1, 2013	17.68	17.94	17.63	17.66
2217	NASDAQ	TBBK	Mon, Sep 30, 2013	17.71	17.90	17.56	17.69
2216	NASDAQ	TBBK	Fri, Sep 27, 2013	17.58	17.94	17.51	17.85
2215	NASDAQ	TBBK	Thu, Sep 26, 2013	17.94	17.99	17.69	17.72
2214	NASDAQ	TBBK	Wed, Sep 25, 2013	18.28	18.28	17.83	17.85
2213	NASDAQ	TBBK	Tue, Sep 24, 2013	18.15	18.61	18.09	18.26
2212	NASDAQ	TBBK	Mon, Sep 23, 2013	18.29	18.29	17.98	18.16
2211	NASDAQ	TBBK	Fri, Sep 20, 2013	17.78	18.33	17.78	18.23
2210	NASDAQ	TBBK	Thu, Sep 19, 2013	17.77	17.85	17.31	17.78
2209	NASDAQ	TBBK	Wed, Sep 18, 2013	17.95	18.01	17.63	17.78
2208	NASDAQ	TBBK	Tue, Sep 17, 2013	17.93	18.13	17.80	17.94
2207	NASDAQ	TBBK	Mon, Sep 16, 2013	18.10	18.21	17.89	17.93
2206	NASDAQ	TBBK	Fri, Sep 13, 2013	17.90	17.95	17.81	17.86
2205	NASDAQ	TBBK	Thu, Sep 12, 2013	18.19	18.19	17.80	17.84
2204	NASDAQ	TBBK	Wed, Sep 11, 2013	17.90	18.38	17.84	18.13
2203	NASDAQ	TBBK	Tue, Sep 10, 2013	17.55	17.97	17.46	17.94
2202	NASDAQ	TBBK	Mon, Sep 9, 2013	17.31	17.51	17.19	17.37
2201	NASDAQ	TBBK	Fri, Sep 6, 2013	17.21	17.46	17.01	17.18
2200	NASDAQ	TBBK	Thu, Sep 5, 2013	16.49	17.24	16.39	17.02
2199	NASDAQ	TBBK	Wed, Sep 4, 2013	16.22	16.41	16.20	16.40
2198	NASDAQ	TBBK	Tue, Sep 3, 2013	16.00	16.28	15.92	16.18
2197	NASDAQ	TBBK	Fri, Aug 30, 2013	15.78	15.88	15.73	15.81
2196	NASDAQ	TBBK	Thu, Aug 29, 2013	15.51	15.86	15.56	15.78
2195	NASDAQ	TBBK	Wed, Aug 28, 2013	15.24	15.63	15.14	15.54
2194	NASDAQ	TBBK	Tue, Aug 27, 2013	15.09	15.29	15.09	15.27
2193	NASDAQ	TBBK	Mon, Aug 26, 2013	15.29	15.32	15.08	15.28
2192	NASDAQ	TBBK	Fri, Aug 23, 2013	15.18	15.44	15.01	15.30
2191	NASDAQ	TBBK	Thu, Aug 22, 2013	14.93	15.19	14.88	15.18
2190	NASDAQ	TBBK	Wed, Aug 21, 2013	15.04	15.15	14.87	14.92
2189	NASDAQ	TBBK	Tue, Aug 20, 2013	14.84	15.26	14.80	15.10
2188	NASDAQ	TBBK	Mon, Aug 19, 2013	14.95	15.01	14.81	14.83
2187	NASDAQ	TBBK	Fri, Aug 16, 2013	14.84	15.05	14.84	14.99
2186	NASDAQ	TBBK	Thu, Aug 15, 2013	14.98	15.04	14.75	14.89
2185	NASDAQ	TBBK	Wed, Aug 14, 2013	15.29	15.29	15.07	15.10
2184	NASDAQ	TBBK	Tue, Aug 13, 2013	15.17	15.33	15.00	15.27
2183	NASDAQ	TBBK	Mon, Aug 12, 2013	14.96	15.24	14.96	15.17
2182	NASDAQ	TBBK	Fri, Aug 9, 2013	15.07	15.25	14.97	15.09
2181	NASDAQ	TBBK	Thu, Aug 8, 2013	15.07	15.22	14.91	15.13
2180	NASDAQ	TBBK	Wed, Aug 7, 2013	15.10	15.22	14.93	15.01
2179	NASDAQ	TBBK	Tue, Aug 6, 2013	15.14	15.41	15.00	15.19
2178	NASDAQ	TBBK	Mon, Aug 5, 2013	15.21	15.22	15.01	15.22
2177	NASDAQ	TBBK	Fri, Aug 2, 2013	15.08	15.21	15.06	15.21
2176	NASDAQ	TBBK	Thu, Aug 1, 2013	15.02	15.27	14.93	15.17
2175	NASDAQ	TBBK	Wed, Jul 31, 2013	15.04	15.22	14.94	15.00
2174	NASDAQ	TBBK	Tue, Jul 30, 2013	15.14	15.14	14.96	15.00
2173	NASDAQ	TBBK	Mon, Jul 29, 2013	15.20	15.54	15.08	15.11
2172	NASDAQ	TBBK	Fri, Jul 26, 2013	15.18	15.42	14.94	15.33
2171	NASDAQ	TBBK	Thu, Jul 25, 2013	16.13	16.28	15.00	15.38
2170	NASDAQ	TBBK	Wed, Jul 24, 2013	16.29	16.33	16.09	16.26
2169	NASDAQ	TBBK	Tue, Jul 23, 2013	16.48	16.46	16.18	16.21
2168	NASDAQ	TBBK	Mon, Jul 22, 2013	16.41	16.51	16.37	16.45
2167	NASDAQ	TBBK	Fri, Jul 19, 2013	16.47	16.57	16.42	16.48
2166	NASDAQ	TBBK	Thu, Jul 18, 2013	16.48	16.55	16.24	16.49
2165	NASDAQ	TBBK	Wed, Jul 17, 2013	16.55	16.69	16.45	16.48
2164	NASDAQ	TBBK	Tue, Jul 16, 2013	16.42	16.54	16.29	16.52
2163	NASDAQ	TBBK	Mon, Jul 15, 2013	16.28	16.46	16.28	16.40
2162	NASDAQ	TBBK	Fri, Jul 12, 2013	15.90	16.30	15.66	16.22
2161	NASDAQ	TBBK	Thu, Jul 11, 2013	15.81	15.96	15.60	15.89
2160	NASDAQ	TBBK	Wed, Jul 10, 2013	15.71	15.90	15.63	15.76
2159	NASDAQ	TBBK	Tue, Jul 9, 2013	16.20	16.34	15.70	15.75
2158	NASDAQ	TBBK	Mon, Jul 8, 2013	16.26	16.35	16.00	16.09
2157	NASDAQ	TBBK	Fri, Jul 5, 2013	16.09	16.09	15.98	16.05
2156	NASDAQ	TBBK	Wed, Jul 3, 2013	15.74	15.95	15.70	15.85
2155	NASDAQ	TBBK	Tue, Jul 2, 2013	15.62	15.99	15.62	15.80
2154	NASDAQ	TBBK	Mon, Jul 1, 2013	15.00	15.64	14.87	15.59
2153	NASDAQ	TBBK	Fri, Jun 28, 2013	15.00	15.10	14.86	14.99
2152	NASDAQ	TBBK	Thu, Jun 27, 2013	14.63	15.14	14.62	15.02
2151	NASDAQ	TBBK	Wed, Jun 26, 2013	14.51	14.67	14.32	14.52
2150	NASDAQ	TBBK	Tue, Jun 25, 2013	14.37	14.46	14.14	14.42
2149	NASDAQ	TBBK	Mon, Jun 24, 2013	14.11	14.33	14.05	14.26
2148	NASDAQ	TBBK	Fri, Jun 21, 2013	13.85	14.25	13.58	14.23
2147	NASDAQ	TBBK	Thu, Jun 20, 2013	13.77	13.89	13.52	13.80
2146	NASDAQ	TBBK	Wed, Jun 19, 2013	14.09	14.10	13.89	13.95
2145	NASDAQ	TBBK	Tue, Jun 18, 2013	14.02	14.28	14.02	14.13
2144	NASDAQ	TBBK	Mon, Jun 17, 2013	14.06	14.32	13.87	14.03
2143	NASDAQ	TBBK	Fri, Jun 14, 2013	14.25	14.30	13.81	13.95
2142	NASDAQ	TBBK	Thu, Jun 13, 2013	13.85	14.18	13.79	14.13
2141	NASDAQ	TBBK	Wed, Jun 12, 2013	14.05	14.23	13.80	13.84
2140	NASDAQ	TBBK	Tue, Jun 11, 2013	14.30	14.59	14.08	14.09
2139	NASDAQ	TBBK	Mon, Jun 10, 2013	14.67	14.73	14.39	14.50
2138	NASDAQ	TBBK	Fri, Jun 7, 2013	14.77	14.89	14.46	14.58
2137	NASDAQ	TBBK	Thu, Jun 6, 2013	14.53	14.80	14.25	14.62
2136	NASDAQ	TBBK	Wed, Jun 5, 2013	14.83	14.91	14.39	14.48
2135	NASDAQ	TBBK	Tue, Jun 4, 2013	14.88	14.92	14.41	14.83
2134	NASDAQ	TBBK	Mon, Jun 3, 2013	14.36	14.91	14.36	14.88
2133	NASDAQ	TBBK	Fri, May 31, 2013	14.42	14.61	14.28	14.37
2132	NASDAQ	TBBK	Thu, May 30, 2013	14.56	14.63	14.41	14.53
2131	NASDAQ	TBBK	Wed, May 29, 2013	14.41	14.61	14.21	14.56
2130	NASDAQ	TBBK	Tue, May 28, 2013	14.25	14.57	14.16	14.44
2129	NASDAQ	TBBK	Fri, May 24, 2013	13.81	14.19	13.62	14.13
2128	NASDAQ	TBBK	Thu, May 23, 2013	13.77	13.92	13.67	13.89
2127	NASDAQ	TBBK	Wed, May 22, 2013	13.64	13.92	13.55	13.90
2126	NASDAQ	TBBK	Tue, May 21, 2013	13.70	13.74	13.42	13.66
2125	NASDAQ	TBBK	Mon, May 20, 2013	13.51	13.77	13.51	13.66
2124	NASDAQ	TBBK	Fri, May 17, 2013	13.31	13.55	13.30	13.50
2123	NASDAQ	TBBK	Thu, May 16, 2013	13.05	13.30	12.97	13.22
2122	NASDAQ	TBBK	Wed, May 15, 2013	12.97	13.04	12.95	13.00
2121	NASDAQ	TBBK	Tue, May 14, 2013	12.89	13.07	12.92	13.04
2120	NASDAQ	TBBK	Mon, May 13, 2013	12.81	12.92	12.68	12.91
2119	NASDAQ	TBBK	Fri, May 10, 2013	12.96	13.00	12.75	12.86
2118	NASDAQ	TBBK	Thu, May 9, 2013	12.86	13.04	12.79	12.96
2117	NASDAQ	TBBK	Wed, May 8, 2013	12.82	12.92	12.72	12.85
2116	NASDAQ	TBBK	Tue, May 7, 2013	12.89	12.93	12.79	12.89
2115	NASDAQ	TBBK	Mon, May 6, 2013	12.89	13.00	12.83	12.90
2114	NASDAQ	TBBK	Fri, May 3, 2013	12.92	13.04	12.78	12.84
2113	NASDAQ	TBBK	Thu, May 2, 2013	12.73	12.96	12.72	12.83
2112	NASDAQ	TBBK	Wed, May 1, 2013	13.00	13.01	12.61	12.69
2111	NASDAQ	TBBK	Tue, Apr 30, 2013	12.88	13.01	12.87	13.00
2110	NASDAQ	TBBK	Mon, Apr 29, 2013	12.95	13.04	12.76	12.86
2109	NASDAQ	TBBK	Fri, Apr 26, 2013	12.90	12.99	12.59	12.93
2108	NASDAQ	TBBK	Thu, Apr 25, 2013	12.95	13.11	12.86	12.89
2107	NASDAQ	TBBK	Wed, Apr 24, 2013	12.82	12.93	12.63	12.86
2106	NASDAQ	TBBK	Tue, Apr 23, 2013	12.76	12.97	12.69	12.80
2105	NASDAQ	TBBK	Mon, Apr 22, 2013	12.62	12.85	12.39	12.65
2104	NASDAQ	TBBK	Fri, Apr 19, 2013	12.46	12.71	12.40	12.57
2103	NASDAQ	TBBK	Thu, Apr 18, 2013	12.56	12.59	12.38	12.45
2102	NASDAQ	TBBK	Wed, Apr 17, 2013	12.42	12.60	12.15	12.55
2101	NASDAQ	TBBK	Tue, Apr 16, 2013	12.19	12.56	12.15	12.50
2100	NASDAQ	TBBK	Mon, Apr 15, 2013	12.79	12.86	12.10	12.13
2099	NASDAQ	TBBK	Fri, Apr 12, 2013	12.82	12.86	12.73	12.83
2098	NASDAQ	TBBK	Thu, Apr 11, 2013	13.00	13.05	12.67	12.90
2097	NASDAQ	TBBK	Wed, Apr 10, 2013	12.74	13.11	12.74	13.00
2096	NASDAQ	TBBK	Tue, Apr 9, 2013	13.04	13.04	12.67	12.70
2095	NASDAQ	TBBK	Mon, Apr 8, 2013	13.08	13.08	12.86	13.00
2094	NASDAQ	TBBK	Fri, Apr 5, 2013	13.09	13.11	12.95	13.02
2093	NASDAQ	TBBK	Thu, Apr 4, 2013	13.32	13.37	13.10	13.29
2092	NASDAQ	TBBK	Wed, Apr 3, 2013	13.65	13.65	13.29	13.35
2091	NASDAQ	TBBK	Tue, Apr 2, 2013	13.53	13.95	13.52	13.60
2090	NASDAQ	TBBK	Mon, Apr 1, 2013	13.79	13.79	13.34	13.43
2089	NASDAQ	TBBK	Thu, Mar 28, 2013	13.94	13.97	13.81	13.85
2088	NASDAQ	TBBK	Wed, Mar 27, 2013	13.66	13.92	13.53	13.87
2087	NASDAQ	TBBK	Tue, Mar 26, 2013	13.64	13.72	13.52	13.69
2086	NASDAQ	TBBK	Mon, Mar 25, 2013	13.49	13.68	13.27	13.55
2085	NASDAQ	TBBK	Fri, Mar 22, 2013	13.38	13.44	13.28	13.42
2084	NASDAQ	TBBK	Thu, Mar 21, 2013	13.30	13.38	13.22	13.36
2083	NASDAQ	TBBK	Wed, Mar 20, 2013	13.48	13.50	13.34	13.40
2082	NASDAQ	TBBK	Tue, Mar 19, 2013	13.44	13.49	12.75	13.38
2081	NASDAQ	TBBK	Mon, Mar 18, 2013	13.36	13.50	13.36	13.46
2080	NASDAQ	TBBK	Fri, Mar 15, 2013	13.59	13.60	13.47	13.47
2079	NASDAQ	TBBK	Thu, Mar 14, 2013	13.53	13.66	13.53	13.60
2078	NASDAQ	TBBK	Wed, Mar 13, 2013	13.46	13.53	13.41	13.47
2077	NASDAQ	TBBK	Tue, Mar 12, 2013	13.71	13.74	13.38	13.45
2076	NASDAQ	TBBK	Mon, Mar 11, 2013	13.87	13.94	13.68	13.76
2075	NASDAQ	TBBK	Fri, Mar 8, 2013	14.10	14.24	13.88	13.94
2074	NASDAQ	TBBK	Thu, Mar 7, 2013	13.90	14.05	13.88	13.98
2073	NASDAQ	TBBK	Wed, Mar 6, 2013	14.00	14.09	13.83	13.92
2072	NASDAQ	TBBK	Tue, Mar 5, 2013	13.56	13.97	13.47	13.96
2071	NASDAQ	TBBK	Mon, Mar 4, 2013	13.11	13.52	13.06	13.51
2070	NASDAQ	TBBK	Fri, Mar 1, 2013	12.61	12.95	12.50	12.87
2069	NASDAQ	TBBK	Thu, Feb 28, 2013	12.92	12.97	12.68	12.77
2068	NASDAQ	TBBK	Wed, Feb 27, 2013	12.90	12.95	12.75	12.90
2067	NASDAQ	TBBK	Tue, Feb 26, 2013	12.70	13.03	12.70	12.90
2066	NASDAQ	TBBK	Mon, Feb 25, 2013	13.04	13.04	12.59	12.65
2065	NASDAQ	TBBK	Fri, Feb 22, 2013	12.70	12.98	12.70	12.96
2064	NASDAQ	TBBK	Thu, Feb 21, 2013	12.97	13.00	12.60	12.69
2063	NASDAQ	TBBK	Wed, Feb 20, 2013	13.05	13.14	12.95	12.96
2062	NASDAQ	TBBK	Tue, Feb 19, 2013	13.04	13.22	12.95	13.07
2061	NASDAQ	TBBK	Fri, Feb 15, 2013	12.69	12.72	12.50	12.72
2060	NASDAQ	TBBK	Thu, Feb 14, 2013	12.48	12.67	12.40	12.60
2059	NASDAQ	TBBK	Wed, Feb 13, 2013	12.63	12.63	12.20	12.53
2058	NASDAQ	TBBK	Tue, Feb 12, 2013	12.14	12.79	12.14	12.56
2057	NASDAQ	TBBK	Mon, Feb 11, 2013	12.05	12.18	11.91	12.16
2056	NASDAQ	TBBK	Fri, Feb 8, 2013	12.00	12.16	12.00	12.09
2055	NASDAQ	TBBK	Thu, Feb 7, 2013	12.12	12.16	11.92	12.01
2054	NASDAQ	TBBK	Wed, Feb 6, 2013	12.18	12.19	12.02	12.15
2053	NASDAQ	TBBK	Tue, Feb 5, 2013	12.21	12.32	12.08	12.27
2052	NASDAQ	TBBK	Mon, Feb 4, 2013	12.12	12.22	11.99	12.16
2051	NASDAQ	TBBK	Fri, Feb 1, 2013	11.90	12.32	11.68	12.20
2050	NASDAQ	TBBK	Thu, Jan 31, 2013	11.76	11.89	11.50	11.78
2049	NASDAQ	TBBK	Wed, Jan 30, 2013	11.87	11.87	11.65	11.70
2048	NASDAQ	TBBK	Tue, Jan 29, 2013	11.47	11.88	11.47	11.85
2047	NASDAQ	TBBK	Mon, Jan 28, 2013	11.45	11.56	11.35	11.44
2046	NASDAQ	TBBK	Fri, Jan 25, 2013	11.26	11.69	11.23	11.45
2045	NASDAQ	TBBK	Thu, Jan 24, 2013	10.90	11.25	10.90	11.15
2044	NASDAQ	TBBK	Wed, Jan 23, 2013	10.47	11.02	10.39	10.89
2043	NASDAQ	TBBK	Tue, Jan 22, 2013	10.78	10.81	10.43	10.45
2042	NASDAQ	TBBK	Fri, Jan 18, 2013	10.86	10.95	10.71	10.81
2041	NASDAQ	TBBK	Thu, Jan 17, 2013	10.94	10.96	10.85	10.89
2040	NASDAQ	TBBK	Wed, Jan 16, 2013	10.99	11.06	10.88	10.89
2039	NASDAQ	TBBK	Tue, Jan 15, 2013	10.97	11.06	10.96	11.00
2038	NASDAQ	TBBK	Mon, Jan 14, 2013	10.92	11.02	10.92	10.99
2037	NASDAQ	TBBK	Fri, Jan 11, 2013	10.97	10.99	10.86	10.98
2036	NASDAQ	TBBK	Thu, Jan 10, 2013	10.74	10.99	10.70	10.94
2035	NASDAQ	TBBK	Wed, Jan 9, 2013	10.96	11.04	10.71	10.72
2034	NASDAQ	TBBK	Tue, Jan 8, 2013	10.87	11.03	10.81	10.96
2033	NASDAQ	TBBK	Mon, Jan 7, 2013	10.80	10.91	10.80	10.85
2032	NASDAQ	TBBK	Fri, Jan 4, 2013	11.02	11.02	10.80	10.86
2031	NASDAQ	TBBK	Thu, Jan 3, 2013	11.02	11.02	10.90	10.95
2030	NASDAQ	TBBK	Wed, Jan 2, 2013	11.05	11.09	11.00	11.00
2029	NASDAQ	TBBK	Mon, Dec 31, 2012	10.86	11.01	10.83	10.97
2028	NASDAQ	TBBK	Fri, Dec 28, 2012	10.86	11.00	10.86	10.92
2027	NASDAQ	TBBK	Thu, Dec 27, 2012	10.93	11.01	10.90	10.94
2026	NASDAQ	TBBK	Wed, Dec 26, 2012	11.00	11.00	10.88	10.90
2025	NASDAQ	TBBK	Mon, Dec 24, 2012	11.04	11.07	10.96	10.97
2024	NASDAQ	TBBK	Fri, Dec 21, 2012	10.94	11.02	10.90	10.99
2023	NASDAQ	TBBK	Thu, Dec 20, 2012	11.00	11.02	10.89	11.00
2022	NASDAQ	TBBK	Wed, Dec 19, 2012	11.10	11.23	11.00	11.01
2021	NASDAQ	TBBK	Tue, Dec 18, 2012	11.10	11.34	10.80	11.00
2020	NASDAQ	TBBK	Mon, Dec 17, 2012	11.86	12.21	11.60	12.09
2019	NASDAQ	TBBK	Fri, Dec 14, 2012	11.83	11.99	11.75	11.84
2018	NASDAQ	TBBK	Thu, Dec 13, 2012	12.04	12.04	11.88	11.90
2017	NASDAQ	TBBK	Wed, Dec 12, 2012	12.18	12.24	11.87	12.04
2016	NASDAQ	TBBK	Tue, Dec 11, 2012	12.18	12.30	12.14	12.18
2015	NASDAQ	TBBK	Mon, Dec 10, 2012	12.19	12.20	12.03	12.06
2014	NASDAQ	TBBK	Fri, Dec 7, 2012	12.04	12.35	12.04	12.19
2013	NASDAQ	TBBK	Thu, Dec 6, 2012	12.01	12.11	11.81	11.94
2012	NASDAQ	TBBK	Wed, Dec 5, 2012	11.99	12.18	11.90	12.00
2011	NASDAQ	TBBK	Tue, Dec 4, 2012	11.82	12.00	11.82	11.96
2010	NASDAQ	TBBK	Mon, Dec 3, 2012	11.79	12.00	11.55	11.84
2009	NASDAQ	TBBK	Fri, Nov 30, 2012	11.55	11.69	11.40	11.66
2008	NASDAQ	TBBK	Thu, Nov 29, 2012	11.49	11.61	11.42	11.49
2007	NASDAQ	TBBK	Wed, Nov 28, 2012	11.31	11.44	11.00	11.43
2006	NASDAQ	TBBK	Tue, Nov 27, 2012	11.64	11.64	11.22	11.39
2005	NASDAQ	TBBK	Mon, Nov 26, 2012	11.46	11.52	11.33	11.41
2004	NASDAQ	TBBK	Fri, Nov 23, 2012	11.35	11.61	11.35	11.52
2003	NASDAQ	TBBK	Wed, Nov 21, 2012	11.29	11.35	11.08	11.34
2002	NASDAQ	TBBK	Tue, Nov 20, 2012	11.01	11.28	10.94	11.23
2001	NASDAQ	TBBK	Mon, Nov 19, 2012	10.80	11.17	10.80	11.04
2000	NASDAQ	TBBK	Fri, Nov 16, 2012	10.71	10.74	10.47	10.67
1999	NASDAQ	TBBK	Thu, Nov 15, 2012	10.94	11.16	10.67	10.75
1998	NASDAQ	TBBK	Wed, Nov 14, 2012	11.12	11.12	10.75	10.80
1997	NASDAQ	TBBK	Tue, Nov 13, 2012	11.20	11.20	11.00	11.10
1996	NASDAQ	TBBK	Mon, Nov 12, 2012	11.16	11.34	11.16	11.22
1995	NASDAQ	TBBK	Fri, Nov 9, 2012	11.05	11.21	11.01	11.16
1994	NASDAQ	TBBK	Thu, Nov 8, 2012	11.35	11.36	11.05	11.20
1993	NASDAQ	TBBK	Wed, Nov 7, 2012	11.65	11.68	10.95	11.35
1992	NASDAQ	TBBK	Tue, Nov 6, 2012	11.66	12.09	11.51	11.81
1991	NASDAQ	TBBK	Mon, Nov 5, 2012	12.36	12.73	12.13	12.22
1990	NASDAQ	TBBK	Fri, Nov 2, 2012	11.82	12.35	11.64	12.25
1989	NASDAQ	TBBK	Thu, Nov 1, 2012	11.41	11.87	11.37	11.81
1988	NASDAQ	TBBK	Wed, Oct 31, 2012	11.07	11.39	10.81	11.37
1987	NASDAQ	TBBK	Fri, Oct 26, 2012	10.96	10.98	10.83	10.96
1986	NASDAQ	TBBK	Thu, Oct 25, 2012	10.98	11.11	10.81	10.96
1985	NASDAQ	TBBK	Wed, Oct 24, 2012	11.04	11.21	10.87	10.94
1984	NASDAQ	TBBK	Tue, Oct 23, 2012	11.01	11.18	10.89	11.13
1983	NASDAQ	TBBK	Mon, Oct 22, 2012	11.08	11.16	10.94	11.07
1982	NASDAQ	TBBK	Fri, Oct 19, 2012	10.92	11.21	10.90	11.12
1981	NASDAQ	TBBK	Thu, Oct 18, 2012	10.87	11.06	10.84	10.99
1980	NASDAQ	TBBK	Wed, Oct 17, 2012	10.81	10.98	10.72	10.91
1979	NASDAQ	TBBK	Tue, Oct 16, 2012	11.06	11.06	10.71	10.76
1978	NASDAQ	TBBK	Mon, Oct 15, 2012	11.00	11.09	10.88	11.05
1977	NASDAQ	TBBK	Fri, Oct 12, 2012	11.14	11.16	10.85	11.02
1976	NASDAQ	TBBK	Thu, Oct 11, 2012	11.21	11.21	11.08	11.14
1975	NASDAQ	TBBK	Wed, Oct 10, 2012	10.85	11.17	10.62	11.11
1974	NASDAQ	TBBK	Tue, Oct 9, 2012	11.16	11.25	10.85	10.88
1973	NASDAQ	TBBK	Mon, Oct 8, 2012	11.09	11.18	11.06	11.13
1972	NASDAQ	TBBK	Fri, Oct 5, 2012	11.25	11.50	11.11	11.19
1971	NASDAQ	TBBK	Thu, Oct 4, 2012	11.18	11.40	11.04	11.18
1970	NASDAQ	TBBK	Wed, Oct 3, 2012	10.74	11.11	10.64	11.11
1969	NASDAQ	TBBK	Tue, Oct 2, 2012	10.47	10.69	10.45	10.69
1968	NASDAQ	TBBK	Mon, Oct 1, 2012	10.35	10.58	10.24	10.44
1967	NASDAQ	TBBK	Fri, Sep 28, 2012	10.28	10.40	10.25	10.27
1966	NASDAQ	TBBK	Thu, Sep 27, 2012	10.42	10.44	10.25	10.35
1965	NASDAQ	TBBK	Wed, Sep 26, 2012	10.31	10.63	10.11	10.33
1964	NASDAQ	TBBK	Tue, Sep 25, 2012	10.50	10.52	10.23	10.28
1963	NASDAQ	TBBK	Mon, Sep 24, 2012	10.27	10.72	10.17	10.49
1962	NASDAQ	TBBK	Fri, Sep 21, 2012	10.07	10.33	9.97	10.33
1961	NASDAQ	TBBK	Thu, Sep 20, 2012	9.96	10.00	9.90	9.97
1960	NASDAQ	TBBK	Wed, Sep 19, 2012	10.00	10.00	9.89	9.98
1959	NASDAQ	TBBK	Tue, Sep 18, 2012	9.95	10.02	9.81	9.99
1958	NASDAQ	TBBK	Mon, Sep 17, 2012	9.83	10.00	9.66	9.99
1957	NASDAQ	TBBK	Fri, Sep 14, 2012	9.95	10.00	9.85	10.00
1956	NASDAQ	TBBK	Thu, Sep 13, 2012	9.66	10.10	9.64	9.94
1955	NASDAQ	TBBK	Wed, Sep 12, 2012	9.62	9.71	9.57	9.65
1954	NASDAQ	TBBK	Tue, Sep 11, 2012	9.56	9.66	9.47	9.62
1953	NASDAQ	TBBK	Mon, Sep 10, 2012	9.46	9.59	9.36	9.39
1952	NASDAQ	TBBK	Fri, Sep 7, 2012	9.72	9.72	9.46	9.50
1951	NASDAQ	TBBK	Thu, Sep 6, 2012	9.45	9.67	9.42	9.67
1950	NASDAQ	TBBK	Wed, Sep 5, 2012	9.51	9.51	9.21	9.37
1949	NASDAQ	TBBK	Tue, Sep 4, 2012	9.63	9.63	9.16	9.44
1948	NASDAQ	TBBK	Fri, Aug 31, 2012	9.80	9.80	9.48	9.67
1947	NASDAQ	TBBK	Thu, Aug 30, 2012	9.46	9.80	9.40	9.75
1946	NASDAQ	TBBK	Wed, Aug 29, 2012	9.77	9.82	9.59	9.63
1945	NASDAQ	TBBK	Tue, Aug 28, 2012	9.63	9.75	9.58	9.68
1944	NASDAQ	TBBK	Mon, Aug 27, 2012	9.50	9.59	9.42	9.51
1943	NASDAQ	TBBK	Fri, Aug 24, 2012	9.15	9.64	9.13	9.48
1942	NASDAQ	TBBK	Thu, Aug 23, 2012	9.20	9.23	9.12	9.19
1941	NASDAQ	TBBK	Wed, Aug 22, 2012	9.47	9.47	9.11	9.23
1940	NASDAQ	TBBK	Tue, Aug 21, 2012	9.75	10.00	9.51	9.51
1939	NASDAQ	TBBK	Mon, Aug 20, 2012	9.63	9.79	9.44	9.74
1938	NASDAQ	TBBK	Fri, Aug 17, 2012	9.17	9.68	9.17	9.63
1937	NASDAQ	TBBK	Thu, Aug 16, 2012	9.09	9.26	9.00	9.21
1936	NASDAQ	TBBK	Wed, Aug 15, 2012	9.07	9.08	8.98	9.07
1935	NASDAQ	TBBK	Tue, Aug 14, 2012	9.12	9.12	9.00	9.04
1934	NASDAQ	TBBK	Mon, Aug 13, 2012	9.12	9.17	8.95	9.06
1933	NASDAQ	TBBK	Fri, Aug 10, 2012	9.13	9.16	9.01	9.10
1932	NASDAQ	TBBK	Thu, Aug 9, 2012	9.23	9.29	9.13	9.17
1931	NASDAQ	TBBK	Wed, Aug 8, 2012	9.48	9.48	9.19	9.28
1930	NASDAQ	TBBK	Tue, Aug 7, 2012	9.56	9.64	9.42	9.49
1929	NASDAQ	TBBK	Mon, Aug 6, 2012	9.95	9.95	9.47	9.48
1928	NASDAQ	TBBK	Fri, Aug 3, 2012	9.30	9.98	9.30	9.90
1927	NASDAQ	TBBK	Thu, Aug 2, 2012	9.13	9.28	9.13	9.22
1926	NASDAQ	TBBK	Wed, Aug 1, 2012	9.40	9.50	9.15	9.15
1925	NASDAQ	TBBK	Tue, Jul 31, 2012	9.32	9.58	9.31	9.35
1924	NASDAQ	TBBK	Mon, Jul 30, 2012	9.58	9.72	9.30	9.32
1923	NASDAQ	TBBK	Fri, Jul 27, 2012	9.29	9.60	9.13	9.53
1922	NASDAQ	TBBK	Thu, Jul 26, 2012	9.13	9.24	8.94	9.24
1921	NASDAQ	TBBK	Wed, Jul 25, 2012	9.13	9.31	8.95	9.01
1920	NASDAQ	TBBK	Tue, Jul 24, 2012	9.44	9.44	8.61	9.11
1919	NASDAQ	TBBK	Mon, Jul 23, 2012	9.40	9.48	8.98	9.36
1918	NASDAQ	TBBK	Fri, Jul 20, 2012	9.35	9.59	9.21	9.55
1917	NASDAQ	TBBK	Thu, Jul 19, 2012	9.52	9.61	9.35	9.43
1916	NASDAQ	TBBK	Wed, Jul 18, 2012	9.51	9.63	9.48	9.52
1915	NASDAQ	TBBK	Tue, Jul 17, 2012	9.32	9.64	9.30	9.54
1914	NASDAQ	TBBK	Mon, Jul 16, 2012	9.34	9.34	9.14	9.30
1913	NASDAQ	TBBK	Fri, Jul 13, 2012	9.09	9.38	9.02	9.34
1912	NASDAQ	TBBK	Thu, Jul 12, 2012	9.03	9.15	8.95	9.09
1911	NASDAQ	TBBK	Wed, Jul 11, 2012	9.11	9.19	9.06	9.08
1910	NASDAQ	TBBK	Tue, Jul 10, 2012	9.21	9.22	9.02	9.12
1909	NASDAQ	TBBK	Mon, Jul 9, 2012	9.42	9.42	9.06	9.14
1908	NASDAQ	TBBK	Fri, Jul 6, 2012	9.41	9.63	9.39	9.46
1907	NASDAQ	TBBK	Thu, Jul 5, 2012	9.58	9.59	9.42	9.51
1906	NASDAQ	TBBK	Tue, Jul 3, 2012	9.64	9.64	9.45	9.58
1905	NASDAQ	TBBK	Mon, Jul 2, 2012	9.46	9.62	9.24	9.61
1904	NASDAQ	TBBK	Fri, Jun 29, 2012	9.17	9.47	9.16	9.43
1903	NASDAQ	TBBK	Thu, Jun 28, 2012	9.03	9.16	8.86	9.02
1902	NASDAQ	TBBK	Wed, Jun 27, 2012	8.81	9.09	8.76	9.08
1901	NASDAQ	TBBK	Tue, Jun 26, 2012	8.64	8.80	8.55	8.78
1900	NASDAQ	TBBK	Mon, Jun 25, 2012	8.43	8.62	8.36	8.60
1899	NASDAQ	TBBK	Fri, Jun 22, 2012	8.45	8.60	8.35	8.56
1898	NASDAQ	TBBK	Thu, Jun 21, 2012	8.46	8.51	8.31	8.39
1897	NASDAQ	TBBK	Wed, Jun 20, 2012	8.47	8.56	8.45	8.49
1896	NASDAQ	TBBK	Tue, Jun 19, 2012	8.53	8.60	8.45	8.50
1895	NASDAQ	TBBK	Mon, Jun 18, 2012	8.47	8.52	8.32	8.51
1894	NASDAQ	TBBK	Fri, Jun 15, 2012	8.48	8.53	8.45	8.52
1893	NASDAQ	TBBK	Thu, Jun 14, 2012	8.40	8.54	8.36	8.50
1892	NASDAQ	TBBK	Wed, Jun 13, 2012	8.39	8.58	8.35	8.36
1891	NASDAQ	TBBK	Tue, Jun 12, 2012	8.32	8.46	8.26	8.41
1890	NASDAQ	TBBK	Mon, Jun 11, 2012	8.59	8.66	8.30	8.31
1889	NASDAQ	TBBK	Fri, Jun 8, 2012	8.45	8.51	8.37	8.48
1888	NASDAQ	TBBK	Thu, Jun 7, 2012	8.60	8.60	8.41	8.48
1887	NASDAQ	TBBK	Wed, Jun 6, 2012	8.65	8.65	8.41	8.45
1886	NASDAQ	TBBK	Tue, Jun 5, 2012	8.69	8.85	8.46	8.51
1885	NASDAQ	TBBK	Mon, Jun 4, 2012	8.75	8.87	8.43	8.55
1884	NASDAQ	TBBK	Fri, Jun 1, 2012	8.91	8.97	8.52	8.66
1883	NASDAQ	TBBK	Thu, May 31, 2012	9.17	9.17	9.03	9.09
1882	NASDAQ	TBBK	Wed, May 30, 2012	9.01	9.22	8.83	9.18
1881	NASDAQ	TBBK	Tue, May 29, 2012	9.38	9.38	9.04	9.12
1880	NASDAQ	TBBK	Fri, May 25, 2012	9.10	9.28	8.98	9.24
1879	NASDAQ	TBBK	Thu, May 24, 2012	9.16	9.16	8.95	9.12
1878	NASDAQ	TBBK	Wed, May 23, 2012	9.07	9.20	9.03	9.15
1877	NASDAQ	TBBK	Tue, May 22, 2012	9.40	9.47	9.02	9.16
1876	NASDAQ	TBBK	Mon, May 21, 2012	9.35	9.55	9.23	9.43
1875	NASDAQ	TBBK	Fri, May 18, 2012	9.27	9.43	9.20	9.32
1874	NASDAQ	TBBK	Thu, May 17, 2012	9.50	9.64	9.31	9.31
1873	NASDAQ	TBBK	Wed, May 16, 2012	9.86	9.90	9.48	9.51
1872	NASDAQ	TBBK	Tue, May 15, 2012	10.06	10.22	9.85	9.91
1871	NASDAQ	TBBK	Mon, May 14, 2012	10.05	10.26	10.03	10.08
1870	NASDAQ	TBBK	Fri, May 11, 2012	10.03	10.30	10.00	10.17
1869	NASDAQ	TBBK	Thu, May 10, 2012	10.03	10.24	9.98	10.15
1868	NASDAQ	TBBK	Wed, May 9, 2012	10.00	10.05	9.89	9.95
1867	NASDAQ	TBBK	Tue, May 8, 2012	10.01	10.17	10.00	10.13
1866	NASDAQ	TBBK	Mon, May 7, 2012	10.03	10.29	10.00	10.10
1865	NASDAQ	TBBK	Fri, May 4, 2012	10.18	10.22	10.03	10.10
1864	NASDAQ	TBBK	Thu, May 3, 2012	10.25	10.25	10.15	10.20
1863	NASDAQ	TBBK	Wed, May 2, 2012	10.14	10.33	10.09	10.27
1862	NASDAQ	TBBK	Tue, May 1, 2012	10.23	10.39	10.12	10.14
1861	NASDAQ	TBBK	Mon, Apr 30, 2012	10.27	10.29	10.07	10.27
1860	NASDAQ	TBBK	Fri, Apr 27, 2012	9.98	10.12	9.92	10.06
1859	NASDAQ	TBBK	Thu, Apr 26, 2012	10.04	10.05	9.84	9.98
1858	NASDAQ	TBBK	Wed, Apr 25, 2012	10.39	10.50	10.01	10.12
1857	NASDAQ	TBBK	Tue, Apr 24, 2012	10.16	10.35	10.10	10.26
1856	NASDAQ	TBBK	Mon, Apr 23, 2012	9.95	10.25	9.80	10.22
1855	NASDAQ	TBBK	Fri, Apr 20, 2012	10.19	10.19	10.04	10.12
1854	NASDAQ	TBBK	Thu, Apr 19, 2012	10.15	10.20	9.91	10.03
1853	NASDAQ	TBBK	Wed, Apr 18, 2012	10.22	10.28	10.01	10.13
1852	NASDAQ	TBBK	Tue, Apr 17, 2012	10.30	10.50	10.26	10.28
1851	NASDAQ	TBBK	Mon, Apr 16, 2012	10.27	10.30	10.10	10.26
1850	NASDAQ	TBBK	Fri, Apr 13, 2012	10.14	10.25	9.94	10.20
1849	NASDAQ	TBBK	Thu, Apr 12, 2012	10.01	10.22	9.97	10.18
1848	NASDAQ	TBBK	Wed, Apr 11, 2012	10.11	10.11	9.90	10.03
1847	NASDAQ	TBBK	Tue, Apr 10, 2012	10.03	10.06	9.17	9.99
1846	NASDAQ	TBBK	Mon, Apr 9, 2012	10.01	10.17	9.99	10.03
1845	NASDAQ	TBBK	Thu, Apr 5, 2012	10.21	10.34	10.14	10.25
1844	NASDAQ	TBBK	Wed, Apr 4, 2012	10.27	10.37	10.00	10.30
1843	NASDAQ	TBBK	Tue, Apr 3, 2012	10.44	10.50	10.19	10.41
1842	NASDAQ	TBBK	Mon, Apr 2, 2012	10.03	10.49	9.98	10.48
1841	NASDAQ	TBBK	Fri, Mar 30, 2012	10.24	10.24	10.03	10.05
1840	NASDAQ	TBBK	Thu, Mar 29, 2012	10.07	10.21	10.02	10.14
1839	NASDAQ	TBBK	Wed, Mar 28, 2012	9.83	10.24	9.77	10.22
1838	NASDAQ	TBBK	Tue, Mar 27, 2012	9.77	9.97	9.71	9.79
1837	NASDAQ	TBBK	Mon, Mar 26, 2012	9.78	9.78	9.56	9.75
1836	NASDAQ	TBBK	Fri, Mar 23, 2012	9.38	9.75	9.16	9.68
1835	NASDAQ	TBBK	Thu, Mar 22, 2012	9.32	9.42	9.06	9.40
1834	NASDAQ	TBBK	Wed, Mar 21, 2012	9.49	9.51	9.33	9.44
1833	NASDAQ	TBBK	Tue, Mar 20, 2012	9.49	9.54	9.40	9.42
1832	NASDAQ	TBBK	Mon, Mar 19, 2012	9.35	9.69	9.34	9.54
1831	NASDAQ	TBBK	Fri, Mar 16, 2012	9.02	9.34	8.80	9.33
1830	NASDAQ	TBBK	Thu, Mar 15, 2012	8.60	9.03	8.53	9.00
1829	NASDAQ	TBBK	Wed, Mar 14, 2012	8.69	8.79	8.55	8.56
1828	NASDAQ	TBBK	Tue, Mar 13, 2012	8.80	8.83	8.44	8.72
1827	NASDAQ	TBBK	Mon, Mar 12, 2012	8.67	8.80	8.55	8.77
1826	NASDAQ	TBBK	Fri, Mar 9, 2012	8.38	8.85	8.26	8.64
1825	NASDAQ	TBBK	Thu, Mar 8, 2012	8.12	8.38	7.95	8.37
1824	NASDAQ	TBBK	Wed, Mar 7, 2012	8.04	8.20	8.02	8.05
1823	NASDAQ	TBBK	Tue, Mar 6, 2012	8.07	8.15	8.00	8.01
1822	NASDAQ	TBBK	Mon, Mar 5, 2012	8.03	8.15	8.01	8.15
1821	NASDAQ	TBBK	Fri, Mar 2, 2012	8.31	8.32	8.01	8.03
1820	NASDAQ	TBBK	Thu, Mar 1, 2012	8.36	8.49	8.30	8.31
1819	NASDAQ	TBBK	Wed, Feb 29, 2012	8.38	8.41	8.25	8.32
1818	NASDAQ	TBBK	Tue, Feb 28, 2012	8.45	8.45	8.27	8.35
1817	NASDAQ	TBBK	Mon, Feb 27, 2012	8.52	8.54	8.39	8.46
1816	NASDAQ	TBBK	Fri, Feb 24, 2012	8.84	8.88	8.52	8.60
1815	NASDAQ	TBBK	Thu, Feb 23, 2012	8.68	8.86	8.57	8.86
1814	NASDAQ	TBBK	Wed, Feb 22, 2012	8.70	8.72	8.56	8.68
1813	NASDAQ	TBBK	Tue, Feb 21, 2012	8.44	8.78	8.36	8.72
1812	NASDAQ	TBBK	Fri, Feb 17, 2012	8.30	8.50	8.24	8.43
1811	NASDAQ	TBBK	Thu, Feb 16, 2012	8.19	8.40	8.12	8.30
1810	NASDAQ	TBBK	Wed, Feb 15, 2012	8.38	8.38	8.15	8.17
1809	NASDAQ	TBBK	Tue, Feb 14, 2012	8.21	8.35	8.17	8.33
1808	NASDAQ	TBBK	Mon, Feb 13, 2012	8.15	8.25	8.11	8.25
1807	NASDAQ	TBBK	Fri, Feb 10, 2012	8.20	8.37	8.08	8.10
1806	NASDAQ	TBBK	Thu, Feb 9, 2012	8.40	8.50	8.22	8.30
1805	NASDAQ	TBBK	Wed, Feb 8, 2012	8.44	8.49	8.29	8.39
1804	NASDAQ	TBBK	Tue, Feb 7, 2012	8.65	8.74	8.39	8.44
1803	NASDAQ	TBBK	Mon, Feb 6, 2012	8.84	8.93	8.60	8.69
1802	NASDAQ	TBBK	Fri, Feb 3, 2012	8.57	8.99	8.38	8.89
1801	NASDAQ	TBBK	Thu, Feb 2, 2012	8.26	8.47	8.14	8.47
1800	NASDAQ	TBBK	Wed, Feb 1, 2012	8.06	8.31	7.93	8.28
1799	NASDAQ	TBBK	Tue, Jan 31, 2012	8.16	8.20	8.00	8.02
1798	NASDAQ	TBBK	Mon, Jan 30, 2012	8.00	8.20	8.00	8.14
1797	NASDAQ	TBBK	Fri, Jan 27, 2012	8.00	8.09	7.98	8.04
1796	NASDAQ	TBBK	Thu, Jan 26, 2012	8.35	8.35	7.92	8.01
1795	NASDAQ	TBBK	Wed, Jan 25, 2012	8.46	8.48	8.27	8.40
1794	NASDAQ	TBBK	Tue, Jan 24, 2012	8.54	8.74	8.29	8.50
1793	NASDAQ	TBBK	Mon, Jan 23, 2012	8.38	8.60	8.30	8.56
1792	NASDAQ	TBBK	Fri, Jan 20, 2012	8.27	8.44	8.18	8.39
1791	NASDAQ	TBBK	Thu, Jan 19, 2012	8.65	8.65	8.25	8.30
1790	NASDAQ	TBBK	Wed, Jan 18, 2012	8.35	8.65	8.30	8.63
1789	NASDAQ	TBBK	Tue, Jan 17, 2012	8.41	8.54	8.26	8.37
1788	NASDAQ	TBBK	Fri, Jan 13, 2012	8.24	8.46	8.15	8.36
1787	NASDAQ	TBBK	Thu, Jan 12, 2012	8.29	8.36	7.98	8.32
1786	NASDAQ	TBBK	Wed, Jan 11, 2012	7.91	8.28	7.71	8.27
1785	NASDAQ	TBBK	Tue, Jan 10, 2012	7.90	8.09	7.78	7.96
1784	NASDAQ	TBBK	Mon, Jan 9, 2012	7.70	7.92	7.64	7.78
1783	NASDAQ	TBBK	Fri, Jan 6, 2012	7.42	7.87	7.36	7.65
1782	NASDAQ	TBBK	Thu, Jan 5, 2012	7.23	7.46	7.20	7.43
1781	NASDAQ	TBBK	Wed, Jan 4, 2012	7.27	7.33	7.14	7.30
1780	NASDAQ	TBBK	Tue, Jan 3, 2012	7.40	7.44	7.20	7.33
1779	NASDAQ	TBBK	Fri, Dec 30, 2011	7.27	7.42	7.16	7.23
1778	NASDAQ	TBBK	Thu, Dec 29, 2011	7.36	7.36	7.18	7.30
1777	NASDAQ	TBBK	Wed, Dec 28, 2011	7.50	7.50	7.25	7.32
1776	NASDAQ	TBBK	Tue, Dec 27, 2011	7.61	7.61	7.46	7.50
1775	NASDAQ	TBBK	Fri, Dec 23, 2011	7.79	7.79	7.60	7.63
1774	NASDAQ	TBBK	Thu, Dec 22, 2011	7.53	7.78	7.53	7.77
1773	NASDAQ	TBBK	Wed, Dec 21, 2011	7.52	7.64	7.09	7.51
1772	NASDAQ	TBBK	Tue, Dec 20, 2011	7.43	7.56	7.36	7.51
1771	NASDAQ	TBBK	Mon, Dec 19, 2011	7.55	7.58	7.22	7.28
1770	NASDAQ	TBBK	Fri, Dec 16, 2011	7.63	7.63	7.38	7.48
1769	NASDAQ	TBBK	Thu, Dec 15, 2011	7.71	7.71	7.51	7.56
1768	NASDAQ	TBBK	Wed, Dec 14, 2011	7.46	7.68	7.43	7.66
1767	NASDAQ	TBBK	Tue, Dec 13, 2011	7.69	7.79	7.44	7.54
1766	NASDAQ	TBBK	Mon, Dec 12, 2011	7.73	7.73	7.51	7.60
1765	NASDAQ	TBBK	Fri, Dec 9, 2011	7.68	7.91	7.66	7.87
1764	NASDAQ	TBBK	Thu, Dec 8, 2011	7.90	7.90	7.59	7.65
1763	NASDAQ	TBBK	Wed, Dec 7, 2011	7.95	8.02	7.75	7.97
1762	NASDAQ	TBBK	Tue, Dec 6, 2011	8.00	8.10	7.82	8.00
1761	NASDAQ	TBBK	Mon, Dec 5, 2011	8.07	8.10	7.82	8.01
1760	NASDAQ	TBBK	Fri, Dec 2, 2011	7.98	8.00	7.76	7.96
1759	NASDAQ	TBBK	Thu, Dec 1, 2011	7.97	7.99	7.77	7.84
1758	NASDAQ	TBBK	Wed, Nov 30, 2011	7.88	8.07	7.72	8.00
1757	NASDAQ	TBBK	Tue, Nov 29, 2011	7.75	7.75	7.44	7.51
1756	NASDAQ	TBBK	Mon, Nov 28, 2011	7.79	7.95	7.61	7.74
1755	NASDAQ	TBBK	Fri, Nov 25, 2011	7.78	7.85	7.50	7.50
1754	NASDAQ	TBBK	Wed, Nov 23, 2011	8.21	8.26	7.78	7.83
1753	NASDAQ	TBBK	Tue, Nov 22, 2011	8.35	8.41	8.22	8.27
1752	NASDAQ	TBBK	Mon, Nov 21, 2011	8.52	8.70	8.28	8.33
1751	NASDAQ	TBBK	Fri, Nov 18, 2011	8.49	8.72	8.44	8.71
1750	NASDAQ	TBBK	Thu, Nov 17, 2011	8.65	8.88	8.41	8.48
1749	NASDAQ	TBBK	Wed, Nov 16, 2011	8.77	9.00	8.61	8.65
1748	NASDAQ	TBBK	Tue, Nov 15, 2011	8.50	8.93	8.50	8.86
1747	NASDAQ	TBBK	Mon, Nov 14, 2011	8.69	8.74	8.44	8.58
1746	NASDAQ	TBBK	Fri, Nov 11, 2011	8.41	8.73	8.41	8.72
1745	NASDAQ	TBBK	Thu, Nov 10, 2011	8.64	8.74	8.40	8.51
1744	NASDAQ	TBBK	Wed, Nov 9, 2011	8.56	8.80	8.48	8.49
1743	NASDAQ	TBBK	Tue, Nov 8, 2011	8.57	8.91	8.49	8.83
1742	NASDAQ	TBBK	Mon, Nov 7, 2011	8.34	8.51	8.24	8.49
1741	NASDAQ	TBBK	Fri, Nov 4, 2011	8.26	8.41	8.11	8.35
1740	NASDAQ	TBBK	Thu, Nov 3, 2011	8.28	8.48	8.03	8.36
1739	NASDAQ	TBBK	Wed, Nov 2, 2011	7.89	8.27	7.67	8.23
1738	NASDAQ	TBBK	Tue, Nov 1, 2011	7.80	7.95	7.70	7.75
1737	NASDAQ	TBBK	Mon, Oct 31, 2011	8.00	8.17	7.78	8.04
1736	NASDAQ	TBBK	Fri, Oct 28, 2011	7.88	8.27	7.68	8.12
1735	NASDAQ	TBBK	Thu, Oct 27, 2011	7.79	7.95	7.57	7.91
1734	NASDAQ	TBBK	Wed, Oct 26, 2011	7.55	7.68	7.40	7.45
1733	NASDAQ	TBBK	Tue, Oct 25, 2011	7.46	7.61	7.34	7.41
1732	NASDAQ	TBBK	Mon, Oct 24, 2011	7.48	7.58	7.31	7.52
1731	NASDAQ	TBBK	Fri, Oct 21, 2011	7.81	7.81	7.35	7.46
1730	NASDAQ	TBBK	Thu, Oct 20, 2011	7.47	7.75	7.28	7.68
1729	NASDAQ	TBBK	Wed, Oct 19, 2011	7.69	7.92	7.40	7.48
1728	NASDAQ	TBBK	Tue, Oct 18, 2011	7.49	7.85	7.29	7.70
1727	NASDAQ	TBBK	Mon, Oct 17, 2011	7.80	7.90	7.38	7.41
1726	NASDAQ	TBBK	Fri, Oct 14, 2011	7.64	8.00	7.52	7.90
1725	NASDAQ	TBBK	Thu, Oct 13, 2011	7.49	7.60	7.38	7.57
1724	NASDAQ	TBBK	Wed, Oct 12, 2011	7.46	7.60	7.34	7.51
1723	NASDAQ	TBBK	Tue, Oct 11, 2011	7.46	7.49	7.18	7.41
1722	NASDAQ	TBBK	Mon, Oct 10, 2011	7.47	7.57	7.15	7.53
1721	NASDAQ	TBBK	Fri, Oct 7, 2011	7.52	7.52	7.11	7.33
1720	NASDAQ	TBBK	Thu, Oct 6, 2011	7.30	7.53	7.26	7.52
1719	NASDAQ	TBBK	Wed, Oct 5, 2011	7.24	7.49	7.12	7.30
1718	NASDAQ	TBBK	Tue, Oct 4, 2011	6.51	7.34	6.51	7.26
1717	NASDAQ	TBBK	Mon, Oct 3, 2011	7.09	7.16	6.54	6.55
1716	NASDAQ	TBBK	Fri, Sep 30, 2011	7.09	7.33	7.07	7.16
1715	NASDAQ	TBBK	Thu, Sep 29, 2011	6.84	7.23	6.77	7.23
1714	NASDAQ	TBBK	Wed, Sep 28, 2011	6.99	7.19	6.64	6.64
1713	NASDAQ	TBBK	Tue, Sep 27, 2011	6.90	7.41	6.83	6.98
1712	NASDAQ	TBBK	Mon, Sep 26, 2011	6.59	6.60	6.31	6.58
1711	NASDAQ	TBBK	Fri, Sep 23, 2011	6.67	6.85	6.40	6.51
1710	NASDAQ	TBBK	Thu, Sep 22, 2011	6.70	7.02	6.50	6.67
1709	NASDAQ	TBBK	Wed, Sep 21, 2011	6.97	7.03	6.79	6.91
1708	NASDAQ	TBBK	Tue, Sep 20, 2011	7.15	7.15	6.88	7.00
1707	NASDAQ	TBBK	Mon, Sep 19, 2011	7.18	7.31	7.07	7.17
1706	NASDAQ	TBBK	Fri, Sep 16, 2011	7.41	7.43	7.16	7.39
1705	NASDAQ	TBBK	Thu, Sep 15, 2011	7.34	7.41	7.19	7.36
1704	NASDAQ	TBBK	Wed, Sep 14, 2011	7.28	7.34	7.03	7.27
1703	NASDAQ	TBBK	Tue, Sep 13, 2011	7.15	7.25	7.00	7.17
1702	NASDAQ	TBBK	Mon, Sep 12, 2011	6.95	7.14	6.93	7.12
1701	NASDAQ	TBBK	Fri, Sep 9, 2011	7.01	7.20	6.80	7.09
1700	NASDAQ	TBBK	Thu, Sep 8, 2011	7.28	7.37	7.00	7.02
1699	NASDAQ	TBBK	Wed, Sep 7, 2011	7.14	7.42	7.11	7.37
1698	NASDAQ	TBBK	Tue, Sep 6, 2011	6.79	7.11	6.79	7.05
1697	NASDAQ	TBBK	Fri, Sep 2, 2011	7.30	7.33	7.03	7.04
1696	NASDAQ	TBBK	Thu, Sep 1, 2011	7.82	7.96	7.35	7.44
1695	NASDAQ	TBBK	Wed, Aug 31, 2011	7.77	7.94	7.43	7.80
1694	NASDAQ	TBBK	Tue, Aug 30, 2011	7.66	7.78	7.30	7.70
1693	NASDAQ	TBBK	Mon, Aug 29, 2011	7.36	7.76	7.27	7.71
1692	NASDAQ	TBBK	Fri, Aug 26, 2011	7.26	7.43	7.13	7.28
1691	NASDAQ	TBBK	Thu, Aug 25, 2011	7.87	7.97	7.17	7.30
1690	NASDAQ	TBBK	Wed, Aug 24, 2011	7.56	7.84	7.23	7.78
1689	NASDAQ	TBBK	Tue, Aug 23, 2011	7.13	7.61	7.03	7.60
1688	NASDAQ	TBBK	Mon, Aug 22, 2011	7.45	7.48	7.07	7.11
1687	NASDAQ	TBBK	Fri, Aug 19, 2011	7.28	7.42	7.22	7.25
1686	NASDAQ	TBBK	Thu, Aug 18, 2011	7.35	7.56	7.24	7.39
1685	NASDAQ	TBBK	Wed, Aug 17, 2011	7.50	7.59	7.36	7.46
1684	NASDAQ	TBBK	Tue, Aug 16, 2011	7.67	7.75	7.39	7.45
1683	NASDAQ	TBBK	Mon, Aug 15, 2011	7.74	7.82	7.59	7.79
1682	NASDAQ	TBBK	Fri, Aug 12, 2011	7.86	7.86	7.35	7.62
1681	NASDAQ	TBBK	Thu, Aug 11, 2011	7.42	8.07	7.34	7.76
1680	NASDAQ	TBBK	Wed, Aug 10, 2011	7.69	7.71	7.13	7.36
1679	NASDAQ	TBBK	Tue, Aug 9, 2011	8.09	8.41	7.20	7.83
1678	NASDAQ	TBBK	Mon, Aug 8, 2011	8.54	8.79	7.90	7.90
1677	NASDAQ	TBBK	Fri, Aug 5, 2011	9.00	9.19	8.75	8.80
1676	NASDAQ	TBBK	Thu, Aug 4, 2011	8.93	9.16	8.89	8.89
1675	NASDAQ	TBBK	Wed, Aug 3, 2011	8.96	9.19	8.80	9.05
1674	NASDAQ	TBBK	Tue, Aug 2, 2011	8.94	9.08	8.77	8.91
1673	NASDAQ	TBBK	Mon, Aug 1, 2011	9.15	9.18	8.96	9.02
1672	NASDAQ	TBBK	Fri, Jul 29, 2011	8.94	9.25	8.94	9.00
1671	NASDAQ	TBBK	Thu, Jul 28, 2011	8.86	10.19	8.71	9.10
1670	NASDAQ	TBBK	Wed, Jul 27, 2011	9.17	9.17	8.80	8.82
1669	NASDAQ	TBBK	Tue, Jul 26, 2011	9.02	9.08	8.85	8.91
1668	NASDAQ	TBBK	Mon, Jul 25, 2011	9.16	9.45	9.01	9.04
1667	NASDAQ	TBBK	Fri, Jul 22, 2011	9.73	9.73	9.12	9.17
1666	NASDAQ	TBBK	Thu, Jul 21, 2011	9.98	9.98	9.63	9.74
1665	NASDAQ	TBBK	Wed, Jul 20, 2011	9.98	9.99	9.73	9.83
1664	NASDAQ	TBBK	Tue, Jul 19, 2011	9.79	10.08	9.74	9.98
1663	NASDAQ	TBBK	Mon, Jul 18, 2011	9.94	9.94	9.60	9.70
1662	NASDAQ	TBBK	Fri, Jul 15, 2011	9.95	10.02	9.75	10.00
1661	NASDAQ	TBBK	Thu, Jul 14, 2011	9.95	10.00	9.80	9.93
1660	NASDAQ	TBBK	Wed, Jul 13, 2011	10.06	10.12	9.79	9.95
1659	NASDAQ	TBBK	Tue, Jul 12, 2011	10.07	10.15	9.97	10.03
1658	NASDAQ	TBBK	Mon, Jul 11, 2011	10.12	10.26	10.03	10.10
1657	NASDAQ	TBBK	Fri, Jul 8, 2011	10.31	10.48	10.08	10.30
1656	NASDAQ	TBBK	Thu, Jul 7, 2011	10.51	10.54	10.37	10.48
1655	NASDAQ	TBBK	Wed, Jul 6, 2011	10.39	10.46	10.22	10.38
1654	NASDAQ	TBBK	Tue, Jul 5, 2011	10.63	10.64	10.29	10.44
1653	NASDAQ	TBBK	Fri, Jul 1, 2011	10.46	10.80	10.41	10.63
1652	NASDAQ	TBBK	Thu, Jun 30, 2011	10.18	10.58	10.14	10.45
1651	NASDAQ	TBBK	Wed, Jun 29, 2011	10.09	10.23	9.91	10.20
1650	NASDAQ	TBBK	Tue, Jun 28, 2011	10.11	10.11	9.87	10.01
1649	NASDAQ	TBBK	Mon, Jun 27, 2011	9.94	10.18	9.90	10.04
1648	NASDAQ	TBBK	Fri, Jun 24, 2011	9.81	10.00	9.71	9.98
1647	NASDAQ	TBBK	Thu, Jun 23, 2011	9.55	9.86	9.39	9.78
1646	NASDAQ	TBBK	Wed, Jun 22, 2011	9.73	9.86	9.62	9.69
1645	NASDAQ	TBBK	Tue, Jun 21, 2011	9.60	9.85	9.47	9.81
1644	NASDAQ	TBBK	Mon, Jun 20, 2011	9.38	9.69	9.37	9.54
1643	NASDAQ	TBBK	Fri, Jun 17, 2011	9.59	9.70	9.29	9.44
1642	NASDAQ	TBBK	Thu, Jun 16, 2011	9.08	9.70	9.08	9.49
1641	NASDAQ	TBBK	Wed, Jun 15, 2011	9.12	9.12	8.91	9.09
1640	NASDAQ	TBBK	Tue, Jun 14, 2011	9.22	9.22	9.14	9.19
1639	NASDAQ	TBBK	Mon, Jun 13, 2011	9.16	9.23	9.10	9.11
1638	NASDAQ	TBBK	Fri, Jun 10, 2011	9.21	9.35	9.11	9.12
1637	NASDAQ	TBBK	Thu, Jun 9, 2011	9.38	9.46	9.25	9.28
1636	NASDAQ	TBBK	Wed, Jun 8, 2011	9.21	9.47	9.16	9.33
1635	NASDAQ	TBBK	Tue, Jun 7, 2011	9.33	9.99	9.23	9.27
1634	NASDAQ	TBBK	Mon, Jun 6, 2011	9.23	9.28	9.20	9.21
1633	NASDAQ	TBBK	Fri, Jun 3, 2011	9.44	9.61	9.23	9.26
1632	NASDAQ	TBBK	Thu, Jun 2, 2011	9.61	9.63	9.41	9.60
1631	NASDAQ	TBBK	Wed, Jun 1, 2011	10.05	10.05	9.57	9.58
1630	NASDAQ	TBBK	Tue, May 31, 2011	10.20	10.25	9.83	10.13
1629	NASDAQ	TBBK	Fri, May 27, 2011	9.84	10.12	9.68	10.09
1628	NASDAQ	TBBK	Thu, May 26, 2011	9.43	9.90	9.30	9.81
1627	NASDAQ	TBBK	Wed, May 25, 2011	9.25	9.50	9.12	9.46
1626	NASDAQ	TBBK	Tue, May 24, 2011	9.25	9.30	9.10	9.24
1625	NASDAQ	TBBK	Mon, May 23, 2011	9.38	9.58	9.21	9.21
1624	NASDAQ	TBBK	Fri, May 20, 2011	9.60	9.66	9.50	9.51
1623	NASDAQ	TBBK	Thu, May 19, 2011	9.68	9.85	9.60	9.67
1622	NASDAQ	TBBK	Wed, May 18, 2011	9.70	9.72	9.50	9.62
1621	NASDAQ	TBBK	Tue, May 17, 2011	9.65	9.92	9.51	9.67
1620	NASDAQ	TBBK	Mon, May 16, 2011	9.73	9.94	9.56	9.73
1619	NASDAQ	TBBK	Fri, May 13, 2011	10.05	10.11	9.71	9.80
1618	NASDAQ	TBBK	Thu, May 12, 2011	9.83	10.17	9.65	10.08
1617	NASDAQ	TBBK	Wed, May 11, 2011	10.27	10.34	9.94	9.94
1616	NASDAQ	TBBK	Tue, May 10, 2011	9.89	10.32	9.85	10.31
1615	NASDAQ	TBBK	Mon, May 9, 2011	9.56	9.88	9.56	9.84
1614	NASDAQ	TBBK	Fri, May 6, 2011	9.82	9.82	9.48	9.62
1613	NASDAQ	TBBK	Thu, May 5, 2011	9.60	9.95	9.60	9.71
1612	NASDAQ	TBBK	Wed, May 4, 2011	9.84	9.84	9.55	9.63
1611	NASDAQ	TBBK	Tue, May 3, 2011	9.62	9.87	9.59	9.81
1610	NASDAQ	TBBK	Mon, May 2, 2011	9.86	9.96	9.61	9.64
1609	NASDAQ	TBBK	Fri, Apr 29, 2011	9.69	9.84	9.64	9.79
1608	NASDAQ	TBBK	Thu, Apr 28, 2011	9.61	9.75	9.56	9.70
1607	NASDAQ	TBBK	Wed, Apr 27, 2011	9.90	10.05	9.51	9.68
1606	NASDAQ	TBBK	Tue, Apr 26, 2011	9.42	10.00	9.17	9.89
1605	NASDAQ	TBBK	Mon, Apr 25, 2011	9.54	9.68	9.48	9.50
1604	NASDAQ	TBBK	Thu, Apr 21, 2011	9.58	9.60	9.48	9.58
1603	NASDAQ	TBBK	Wed, Apr 20, 2011	9.44	9.59	9.31	9.52
1602	NASDAQ	TBBK	Tue, Apr 19, 2011	9.25	9.31	9.19	9.31
1601	NASDAQ	TBBK	Mon, Apr 18, 2011	9.18	9.33	9.07	9.19
1600	NASDAQ	TBBK	Fri, Apr 15, 2011	9.25	9.37	9.18	9.35
1599	NASDAQ	TBBK	Thu, Apr 14, 2011	9.09	9.29	8.97	9.28
1598	NASDAQ	TBBK	Wed, Apr 13, 2011	9.34	9.35	9.04	9.15
1597	NASDAQ	TBBK	Tue, Apr 12, 2011	9.30	9.45	9.15	9.26
1596	NASDAQ	TBBK	Mon, Apr 11, 2011	9.36	9.37	9.26	9.35
1595	NASDAQ	TBBK	Fri, Apr 8, 2011	9.58	9.58	9.35	9.39
1594	NASDAQ	TBBK	Thu, Apr 7, 2011	9.74	9.74	9.45	9.51
1593	NASDAQ	TBBK	Wed, Apr 6, 2011	9.37	9.73	9.33	9.71
1592	NASDAQ	TBBK	Tue, Apr 5, 2011	9.35	9.42	9.15	9.31
1591	NASDAQ	TBBK	Mon, Apr 4, 2011	9.21	9.41	9.12	9.39
1590	NASDAQ	TBBK	Fri, Apr 1, 2011	9.34	9.34	8.82	9.23
1589	NASDAQ	TBBK	Thu, Mar 31, 2011	9.33	9.38	9.19	9.23
1588	NASDAQ	TBBK	Wed, Mar 30, 2011	9.43	9.46	9.27	9.36
1587	NASDAQ	TBBK	Tue, Mar 29, 2011	9.43	9.47	9.30	9.36
1586	NASDAQ	TBBK	Mon, Mar 28, 2011	9.53	9.69	9.36	9.42
1585	NASDAQ	TBBK	Fri, Mar 25, 2011	9.51	9.63	9.30	9.47
1584	NASDAQ	TBBK	Thu, Mar 24, 2011	9.55	9.89	9.40	9.45
1583	NASDAQ	TBBK	Wed, Mar 23, 2011	9.48	9.58	9.38	9.49
1582	NASDAQ	TBBK	Tue, Mar 22, 2011	9.54	9.60	9.45	9.48
1581	NASDAQ	TBBK	Mon, Mar 21, 2011	9.56	9.72	9.17	9.55
1580	NASDAQ	TBBK	Fri, Mar 18, 2011	9.07	9.51	8.86	9.43
1579	NASDAQ	TBBK	Thu, Mar 17, 2011	8.95	9.00	8.69	8.92
1578	NASDAQ	TBBK	Wed, Mar 16, 2011	9.01	9.01	8.72	8.81
1577	NASDAQ	TBBK	Tue, Mar 15, 2011	8.59	9.06	8.59	9.04
1576	NASDAQ	TBBK	Mon, Mar 14, 2011	8.75	8.89	8.58	8.87
1575	NASDAQ	TBBK	Fri, Mar 11, 2011	8.86	9.05	8.80	8.82
1574	NASDAQ	TBBK	Thu, Mar 10, 2011	9.00	9.01	8.80	8.90
1573	NASDAQ	TBBK	Wed, Mar 9, 2011	9.01	9.32	8.40	9.15
1572	NASDAQ	TBBK	Tue, Mar 8, 2011	8.82	9.13	8.72	9.05
1571	NASDAQ	TBBK	Mon, Mar 7, 2011	9.00	9.00	8.68	8.79
1570	NASDAQ	TBBK	Fri, Mar 4, 2011	9.00	9.00	8.85	8.94
1569	NASDAQ	TBBK	Thu, Mar 3, 2011	8.78	9.18	8.75	9.02
1568	NASDAQ	TBBK	Wed, Mar 2, 2011	8.38	8.60	8.35	8.53
1567	NASDAQ	TBBK	Tue, Mar 1, 2011	8.50	8.55	8.35	8.41
1566	NASDAQ	TBBK	Mon, Feb 28, 2011	8.09	8.70	8.09	8.48
1565	NASDAQ	TBBK	Fri, Feb 25, 2011	8.64	8.76	8.48	8.49
1564	NASDAQ	TBBK	Thu, Feb 24, 2011	8.93	9.07	8.61	8.62
1563	NASDAQ	TBBK	Wed, Feb 23, 2011	9.05	9.25	8.89	8.90
1562	NASDAQ	TBBK	Tue, Feb 22, 2011	9.37	9.40	9.03	9.04
1561	NASDAQ	TBBK	Fri, Feb 18, 2011	9.62	9.65	9.32	9.50
1560	NASDAQ	TBBK	Thu, Feb 17, 2011	9.85	9.90	9.58	9.60
1559	NASDAQ	TBBK	Wed, Feb 16, 2011	9.99	10.00	9.82	9.88
1558	NASDAQ	TBBK	Tue, Feb 15, 2011	9.80	10.20	9.80	9.99
1557	NASDAQ	TBBK	Mon, Feb 14, 2011	9.91	10.13	9.74	9.81
1556	NASDAQ	TBBK	Fri, Feb 11, 2011	9.52	10.02	9.52	9.95
1555	NASDAQ	TBBK	Thu, Feb 10, 2011	9.42	9.96	9.40	9.59
1554	NASDAQ	TBBK	Wed, Feb 9, 2011	9.51	9.70	9.48	9.52
1553	NASDAQ	TBBK	Tue, Feb 8, 2011	9.56	9.65	9.45	9.55
1552	NASDAQ	TBBK	Mon, Feb 7, 2011	9.41	9.68	9.32	9.61
1551	NASDAQ	TBBK	Fri, Feb 4, 2011	9.38	9.49	8.97	9.43
1550	NASDAQ	TBBK	Thu, Feb 3, 2011	9.50	9.62	9.31	9.41
1549	NASDAQ	TBBK	Wed, Feb 2, 2011	9.88	9.94	9.50	9.54
1548	NASDAQ	TBBK	Tue, Feb 1, 2011	9.49	10.01	8.85	9.94
1547	NASDAQ	TBBK	Mon, Jan 31, 2011	9.27	9.59	9.24	9.40
1546	NASDAQ	TBBK	Fri, Jan 28, 2011	9.61	9.61	9.24	9.29
1545	NASDAQ	TBBK	Thu, Jan 27, 2011	9.55	9.63	9.19	9.60
1544	NASDAQ	TBBK	Wed, Jan 26, 2011	9.26	9.62	9.20	9.61
1543	NASDAQ	TBBK	Tue, Jan 25, 2011	8.95	9.36	8.94	9.28
1542	NASDAQ	TBBK	Mon, Jan 24, 2011	9.03	9.19	8.95	8.98
1541	NASDAQ	TBBK	Fri, Jan 21, 2011	8.98	9.15	8.94	9.03
1540	NASDAQ	TBBK	Thu, Jan 20, 2011	9.03	9.24	8.93	8.93
1539	NASDAQ	TBBK	Wed, Jan 19, 2011	9.43	9.50	9.03	9.04
1538	NASDAQ	TBBK	Tue, Jan 18, 2011	9.69	9.83	9.42	9.47
1537	NASDAQ	TBBK	Fri, Jan 14, 2011	9.42	9.79	9.25	9.74
1536	NASDAQ	TBBK	Thu, Jan 13, 2011	9.81	9.81	9.33	9.46
1535	NASDAQ	TBBK	Wed, Jan 12, 2011	9.83	9.94	9.74	9.79
1534	NASDAQ	TBBK	Tue, Jan 11, 2011	9.85	9.85	9.72	9.78
1533	NASDAQ	TBBK	Mon, Jan 10, 2011	9.89	9.95	9.66	9.82
1532	NASDAQ	TBBK	Fri, Jan 7, 2011	10.07	10.07	9.46	9.95
1531	NASDAQ	TBBK	Thu, Jan 6, 2011	10.14	10.14	9.88	10.01
1530	NASDAQ	TBBK	Wed, Jan 5, 2011	10.00	10.17	9.82	10.17
1529	NASDAQ	TBBK	Tue, Jan 4, 2011	10.22	10.22	9.67	10.01
1528	NASDAQ	TBBK	Mon, Jan 3, 2011	10.29	10.32	9.83	10.16
1527	NASDAQ	TBBK	Fri, Dec 31, 2010	10.15	10.31	9.95	10.17
1526	NASDAQ	TBBK	Thu, Dec 30, 2010	10.05	10.25	9.95	10.14
1525	NASDAQ	TBBK	Wed, Dec 29, 2010	9.92	10.15	9.84	10.08
1524	NASDAQ	TBBK	Tue, Dec 28, 2010	9.79	9.92	9.73	9.88
1523	NASDAQ	TBBK	Mon, Dec 27, 2010	9.80	9.95	9.73	9.84
1522	NASDAQ	TBBK	Thu, Dec 23, 2010	9.78	9.92	9.75	9.84
1521	NASDAQ	TBBK	Wed, Dec 22, 2010	9.35	9.90	9.35	9.88
1520	NASDAQ	TBBK	Tue, Dec 21, 2010	9.64	9.90	9.55	9.68
1519	NASDAQ	TBBK	Mon, Dec 20, 2010	9.52	9.73	9.52	9.64
1518	NASDAQ	TBBK	Fri, Dec 17, 2010	9.75	9.78	9.44	9.52
1517	NASDAQ	TBBK	Thu, Dec 16, 2010	9.69	9.78	9.69	9.71
1516	NASDAQ	TBBK	Wed, Dec 15, 2010	9.87	9.91	9.48	9.70
1515	NASDAQ	TBBK	Tue, Dec 14, 2010	9.91	9.99	9.78	9.92
1514	NASDAQ	TBBK	Mon, Dec 13, 2010	9.83	9.92	9.77	9.85
1513	NASDAQ	TBBK	Fri, Dec 10, 2010	9.42	9.91	9.33	9.81
1512	NASDAQ	TBBK	Thu, Dec 9, 2010	9.21	9.48	9.18	9.37
1511	NASDAQ	TBBK	Wed, Dec 8, 2010	8.85	9.21	8.76	9.15
1510	NASDAQ	TBBK	Tue, Dec 7, 2010	8.87	8.91	8.73	8.85
1509	NASDAQ	TBBK	Mon, Dec 6, 2010	8.69	8.86	8.67	8.81
1508	NASDAQ	TBBK	Fri, Dec 3, 2010	8.65	8.76	8.61	8.73
1507	NASDAQ	TBBK	Thu, Dec 2, 2010	8.79	8.86	8.73	8.73
1506	NASDAQ	TBBK	Wed, Dec 1, 2010	8.79	8.87	8.66	8.76
1505	NASDAQ	TBBK	Tue, Nov 30, 2010	8.90	8.90	8.57	8.60
1504	NASDAQ	TBBK	Mon, Nov 29, 2010	8.96	9.03	8.81	8.97
1503	NASDAQ	TBBK	Fri, Nov 26, 2010	8.62	9.08	8.59	9.02
1502	NASDAQ	TBBK	Wed, Nov 24, 2010	8.53	8.70	8.49	8.68
1501	NASDAQ	TBBK	Tue, Nov 23, 2010	8.46	8.56	8.34	8.45
1500	NASDAQ	TBBK	Mon, Nov 22, 2010	8.43	8.66	8.35	8.57
1499	NASDAQ	TBBK	Fri, Nov 19, 2010	8.12	8.57	7.96	8.49
1498	NASDAQ	TBBK	Thu, Nov 18, 2010	8.06	8.35	8.01	8.12
1497	NASDAQ	TBBK	Wed, Nov 17, 2010	8.09	8.23	7.92	7.96
1496	NASDAQ	TBBK	Tue, Nov 16, 2010	8.40	8.42	8.11	8.22
1495	NASDAQ	TBBK	Mon, Nov 15, 2010	8.70	8.91	8.49	8.51
1494	NASDAQ	TBBK	Fri, Nov 12, 2010	8.50	8.70	8.39	8.67
1493	NASDAQ	TBBK	Thu, Nov 11, 2010	8.50	8.80	8.38	8.65
1492	NASDAQ	TBBK	Wed, Nov 10, 2010	8.46	8.66	8.33	8.62
1491	NASDAQ	TBBK	Tue, Nov 9, 2010	8.40	8.64	8.36	8.42
1490	NASDAQ	TBBK	Mon, Nov 8, 2010	8.50	8.67	8.32	8.36
1489	NASDAQ	TBBK	Fri, Nov 5, 2010	8.45	8.80	8.33	8.56
1488	NASDAQ	TBBK	Thu, Nov 4, 2010	8.15	8.42	8.07	8.42
1487	NASDAQ	TBBK	Wed, Nov 3, 2010	7.80	8.00	7.73	7.99
1486	NASDAQ	TBBK	Tue, Nov 2, 2010	7.46	7.80	7.41	7.80
1485	NASDAQ	TBBK	Mon, Nov 1, 2010	7.49	7.49	7.21	7.36
1484	NASDAQ	TBBK	Fri, Oct 29, 2010	7.50	7.54	7.25	7.49
1483	NASDAQ	TBBK	Thu, Oct 28, 2010	7.83	7.89	7.50	7.55
1482	NASDAQ	TBBK	Wed, Oct 27, 2010	7.73	7.86	7.69	7.79
1481	NASDAQ	TBBK	Tue, Oct 26, 2010	7.72	7.84	7.72	7.77
1480	NASDAQ	TBBK	Mon, Oct 25, 2010	7.82	7.82	7.65	7.77
1479	NASDAQ	TBBK	Fri, Oct 22, 2010	7.85	7.94	7.72	7.77
1478	NASDAQ	TBBK	Thu, Oct 21, 2010	8.01	8.02	7.75	7.79
1477	NASDAQ	TBBK	Wed, Oct 20, 2010	7.86	8.15	7.81	7.94
1476	NASDAQ	TBBK	Tue, Oct 19, 2010	8.02	8.18	7.68	7.80
1475	NASDAQ	TBBK	Mon, Oct 18, 2010	7.88	8.20	7.75	8.14
1474	NASDAQ	TBBK	Fri, Oct 15, 2010	8.08	8.10	7.75	7.85
1473	NASDAQ	TBBK	Thu, Oct 14, 2010	7.90	8.03	7.65	7.94
1472	NASDAQ	TBBK	Wed, Oct 13, 2010	7.33	7.71	7.28	7.71
1471	NASDAQ	TBBK	Tue, Oct 12, 2010	7.25	7.33	7.10	7.30
1470	NASDAQ	TBBK	Mon, Oct 11, 2010	7.13	7.28	7.05	7.25
1469	NASDAQ	TBBK	Fri, Oct 8, 2010	6.86	7.18	6.76	7.16
1468	NASDAQ	TBBK	Thu, Oct 7, 2010	6.95	6.97	6.81	6.84
1467	NASDAQ	TBBK	Wed, Oct 6, 2010	6.83	6.93	6.79	6.88
1466	NASDAQ	TBBK	Tue, Oct 5, 2010	6.60	6.93	6.48	6.86
1465	NASDAQ	TBBK	Mon, Oct 4, 2010	6.60	6.74	6.40	6.50
1464	NASDAQ	TBBK	Fri, Oct 1, 2010	6.77	6.83	6.59	6.60
1463	NASDAQ	TBBK	Thu, Sep 30, 2010	6.92	6.92	6.60	6.69
1462	NASDAQ	TBBK	Wed, Sep 29, 2010	7.00	7.00	6.73	6.86
1461	NASDAQ	TBBK	Tue, Sep 28, 2010	6.95	7.06	6.75	7.05
1460	NASDAQ	TBBK	Mon, Sep 27, 2010	6.95	7.05	6.89	6.92
1459	NASDAQ	TBBK	Fri, Sep 24, 2010	6.69	6.97	6.60	6.94
1458	NASDAQ	TBBK	Thu, Sep 23, 2010	6.52	6.65	6.46	6.62
1457	NASDAQ	TBBK	Wed, Sep 22, 2010	6.58	6.66	6.37	6.58
1456	NASDAQ	TBBK	Tue, Sep 21, 2010	6.79	6.94	6.56	6.61
1455	NASDAQ	TBBK	Mon, Sep 20, 2010	6.54	6.80	6.50	6.78
1454	NASDAQ	TBBK	Fri, Sep 17, 2010	6.54	6.69	6.48	6.54
1453	NASDAQ	TBBK	Thu, Sep 16, 2010	6.68	6.68	6.40	6.44
1452	NASDAQ	TBBK	Wed, Sep 15, 2010	6.67	6.74	6.44	6.68
1451	NASDAQ	TBBK	Tue, Sep 14, 2010	6.71	6.77	6.42	6.69
1450	NASDAQ	TBBK	Mon, Sep 13, 2010	6.59	6.79	6.42	6.71
1449	NASDAQ	TBBK	Fri, Sep 10, 2010	6.56	6.64	6.46	6.49
1448	NASDAQ	TBBK	Thu, Sep 9, 2010	6.76	6.76	6.51	6.55
1447	NASDAQ	TBBK	Wed, Sep 8, 2010	6.40	6.64	6.30	6.63
1446	NASDAQ	TBBK	Tue, Sep 7, 2010	6.58	6.58	6.35	6.36
1445	NASDAQ	TBBK	Fri, Sep 3, 2010	6.72	6.72	6.50	6.59
1444	NASDAQ	TBBK	Thu, Sep 2, 2010	6.59	6.75	6.50	6.64
1443	NASDAQ	TBBK	Wed, Sep 1, 2010	6.55	6.61	6.43	6.57
1442	NASDAQ	TBBK	Tue, Aug 31, 2010	6.20	6.55	6.20	6.42
1441	NASDAQ	TBBK	Mon, Aug 30, 2010	6.57	6.59	6.26	6.26
1440	NASDAQ	TBBK	Fri, Aug 27, 2010	6.33	6.65	6.28	6.61
1439	NASDAQ	TBBK	Thu, Aug 26, 2010	6.46	6.65	6.26	6.26
1438	NASDAQ	TBBK	Wed, Aug 25, 2010	6.25	6.46	6.17	6.45
1437	NASDAQ	TBBK	Tue, Aug 24, 2010	6.25	6.41	6.21	6.36
1436	NASDAQ	TBBK	Mon, Aug 23, 2010	6.77	6.77	6.30	6.30
1435	NASDAQ	TBBK	Fri, Aug 20, 2010	6.65	6.74	6.53	6.68
1434	NASDAQ	TBBK	Thu, Aug 19, 2010	6.88	7.00	6.61	6.70
1433	NASDAQ	TBBK	Wed, Aug 18, 2010	6.98	7.12	6.81	6.92
1432	NASDAQ	TBBK	Tue, Aug 17, 2010	6.93	7.14	6.86	7.00
1431	NASDAQ	TBBK	Mon, Aug 16, 2010	6.76	7.05	6.68	6.82
1430	NASDAQ	TBBK	Fri, Aug 13, 2010	7.00	7.00	6.80	6.81
1429	NASDAQ	TBBK	Thu, Aug 12, 2010	6.97	7.16	6.92	7.05
1428	NASDAQ	TBBK	Wed, Aug 11, 2010	7.37	7.43	7.05	7.09
1427	NASDAQ	TBBK	Tue, Aug 10, 2010	7.73	7.97	7.56	7.57
1426	NASDAQ	TBBK	Mon, Aug 9, 2010	7.68	8.08	7.68	7.86
1425	NASDAQ	TBBK	Fri, Aug 6, 2010	7.57	7.67	7.51	7.64
1424	NASDAQ	TBBK	Thu, Aug 5, 2010	7.62	7.68	7.47	7.66
1423	NASDAQ	TBBK	Wed, Aug 4, 2010	7.64	7.74	7.59	7.71
1422	NASDAQ	TBBK	Tue, Aug 3, 2010	7.62	7.66	7.51	7.62
1421	NASDAQ	TBBK	Mon, Aug 2, 2010	7.72	7.75	7.47	7.62
1420	NASDAQ	TBBK	Fri, Jul 30, 2010	7.61	7.88	7.53	7.55
1419	NASDAQ	TBBK	Thu, Jul 29, 2010	7.80	7.87	7.70	7.75
1418	NASDAQ	TBBK	Wed, Jul 28, 2010	7.73	7.87	7.69	7.71
1417	NASDAQ	TBBK	Tue, Jul 27, 2010	7.96	8.02	7.67	7.75
1416	NASDAQ	TBBK	Mon, Jul 26, 2010	7.35	7.89	7.20	7.87
1415	NASDAQ	TBBK	Fri, Jul 23, 2010	7.24	7.51	7.05	7.50
1414	NASDAQ	TBBK	Thu, Jul 22, 2010	7.10	7.35	6.90	7.30
1413	NASDAQ	TBBK	Wed, Jul 21, 2010	7.64	7.70	7.14	7.14
1412	NASDAQ	TBBK	Tue, Jul 20, 2010	7.26	7.56	7.15	7.56
1411	NASDAQ	TBBK	Mon, Jul 19, 2010	7.42	7.50	7.27	7.36
1410	NASDAQ	TBBK	Fri, Jul 16, 2010	7.62	7.66	7.33	7.35
1409	NASDAQ	TBBK	Thu, Jul 15, 2010	7.84	7.85	7.51	7.71
1408	NASDAQ	TBBK	Wed, Jul 14, 2010	8.03	8.03	7.84	7.91
1407	NASDAQ	TBBK	Tue, Jul 13, 2010	7.85	8.09	7.76	8.09
1406	NASDAQ	TBBK	Mon, Jul 12, 2010	7.77	7.88	7.69	7.71
1405	NASDAQ	TBBK	Fri, Jul 9, 2010	7.80	7.88	7.65	7.78
1404	NASDAQ	TBBK	Thu, Jul 8, 2010	7.88	7.88	7.56	7.81
1403	NASDAQ	TBBK	Wed, Jul 7, 2010	7.55	7.78	7.39	7.77
1402	NASDAQ	TBBK	Tue, Jul 6, 2010	7.71	7.87	7.36	7.50
1401	NASDAQ	TBBK	Fri, Jul 2, 2010	7.61	7.76	7.38	7.61
1400	NASDAQ	TBBK	Thu, Jul 1, 2010	7.83	7.89	7.45	7.52
1399	NASDAQ	TBBK	Wed, Jun 30, 2010	7.88	8.04	7.80	7.83
1398	NASDAQ	TBBK	Tue, Jun 29, 2010	8.08	8.34	7.75	7.86
1397	NASDAQ	TBBK	Mon, Jun 28, 2010	8.33	8.48	8.13	8.24
1396	NASDAQ	TBBK	Fri, Jun 25, 2010	7.70	8.59	7.60	8.57
1395	NASDAQ	TBBK	Thu, Jun 24, 2010	7.66	7.89	7.64	7.68
1394	NASDAQ	TBBK	Wed, Jun 23, 2010	7.77	7.90	7.72	7.73
1393	NASDAQ	TBBK	Tue, Jun 22, 2010	7.91	7.94	7.69	7.81
1392	NASDAQ	TBBK	Mon, Jun 21, 2010	8.27	8.27	7.85	7.85
1391	NASDAQ	TBBK	Fri, Jun 18, 2010	8.24	8.28	8.12	8.20
1390	NASDAQ	TBBK	Thu, Jun 17, 2010	8.11	8.20	7.93	8.17
1389	NASDAQ	TBBK	Wed, Jun 16, 2010	7.96	8.10	7.84	8.04
1388	NASDAQ	TBBK	Tue, Jun 15, 2010	7.65	8.02	7.54	7.99
1387	NASDAQ	TBBK	Mon, Jun 14, 2010	7.63	7.69	7.49	7.56
1386	NASDAQ	TBBK	Fri, Jun 11, 2010	7.71	7.92	7.38	7.52
1385	NASDAQ	TBBK	Thu, Jun 10, 2010	7.68	7.87	7.47	7.85
1384	NASDAQ	TBBK	Wed, Jun 9, 2010	7.52	7.59	7.45	7.53
1383	NASDAQ	TBBK	Tue, Jun 8, 2010	7.38	7.50	7.17	7.43
1382	NASDAQ	TBBK	Mon, Jun 7, 2010	7.59	7.68	7.33	7.36
1381	NASDAQ	TBBK	Fri, Jun 4, 2010	7.84	7.92	7.50	7.58
1380	NASDAQ	TBBK	Thu, Jun 3, 2010	7.86	8.20	7.68	8.06
1379	NASDAQ	TBBK	Wed, Jun 2, 2010	7.70	8.10	7.46	7.89
1378	NASDAQ	TBBK	Tue, Jun 1, 2010	7.85	8.10	7.65	7.65
1377	NASDAQ	TBBK	Fri, May 28, 2010	8.25	8.27	7.84	7.97
1376	NASDAQ	TBBK	Thu, May 27, 2010	7.96	8.33	7.72	8.25
1375	NASDAQ	TBBK	Wed, May 26, 2010	7.61	7.88	7.60	7.75
1374	NASDAQ	TBBK	Tue, May 25, 2010	7.50	7.66	7.42	7.58
1373	NASDAQ	TBBK	Mon, May 24, 2010	7.95	8.10	7.62	7.66
1372	NASDAQ	TBBK	Fri, May 21, 2010	7.82	8.13	7.51	7.93
1371	NASDAQ	TBBK	Thu, May 20, 2010	8.11	8.35	7.93	7.97
1370	NASDAQ	TBBK	Wed, May 19, 2010	8.53	8.57	8.20	8.35
1369	NASDAQ	TBBK	Tue, May 18, 2010	8.99	8.99	8.48	8.50
1368	NASDAQ	TBBK	Mon, May 17, 2010	8.85	8.92	8.63	8.86
1367	NASDAQ	TBBK	Fri, May 14, 2010	8.87	8.87	8.64	8.79
1366	NASDAQ	TBBK	Thu, May 13, 2010	8.94	9.09	8.59	8.99
1365	NASDAQ	TBBK	Wed, May 12, 2010	8.89	9.05	8.82	9.00
1364	NASDAQ	TBBK	Tue, May 11, 2010	8.50	9.09	8.32	8.83
1363	NASDAQ	TBBK	Mon, May 10, 2010	8.29	8.72	8.04	8.57
1362	NASDAQ	TBBK	Fri, May 7, 2010	8.29	8.34	7.79	7.81
1361	NASDAQ	TBBK	Thu, May 6, 2010	8.60	8.81	7.73	8.34
1360	NASDAQ	TBBK	Wed, May 5, 2010	8.55	8.84	8.50	8.64
1359	NASDAQ	TBBK	Tue, May 4, 2010	8.84	8.90	8.58	8.77
1358	NASDAQ	TBBK	Mon, May 3, 2010	8.93	9.09	8.56	9.00
1357	NASDAQ	TBBK	Fri, Apr 30, 2010	9.40	9.40	8.80	8.87
1356	NASDAQ	TBBK	Thu, Apr 29, 2010	9.37	9.58	9.19	9.45
1355	NASDAQ	TBBK	Wed, Apr 28, 2010	9.38	9.40	8.00	9.31
1354	NASDAQ	TBBK	Tue, Apr 27, 2010	9.35	9.66	9.21	9.38
1353	NASDAQ	TBBK	Mon, Apr 26, 2010	9.19	9.50	9.11	9.41
1352	NASDAQ	TBBK	Fri, Apr 23, 2010	9.26	9.36	9.10	9.15
1351	NASDAQ	TBBK	Thu, Apr 22, 2010	9.14	9.41	9.09	9.21
1350	NASDAQ	TBBK	Wed, Apr 21, 2010	9.02	9.28	8.80	9.27
1349	NASDAQ	TBBK	Tue, Apr 20, 2010	8.95	9.15	8.89	9.05
1348	NASDAQ	TBBK	Mon, Apr 19, 2010	8.81	9.09	8.72	8.88
1347	NASDAQ	TBBK	Fri, Apr 16, 2010	9.20	9.25	8.55	8.88
1346	NASDAQ	TBBK	Thu, Apr 15, 2010	9.17	9.21	9.05	9.20
1345	NASDAQ	TBBK	Wed, Apr 14, 2010	9.12	9.20	9.09	9.20
1344	NASDAQ	TBBK	Tue, Apr 13, 2010	9.06	9.20	8.90	9.09
1343	NASDAQ	TBBK	Mon, Apr 12, 2010	9.15	9.15	8.94	9.03
1342	NASDAQ	TBBK	Fri, Apr 9, 2010	9.09	9.13	8.97	9.12
1341	NASDAQ	TBBK	Thu, Apr 8, 2010	9.05	9.15	9.00	9.11
1340	NASDAQ	TBBK	Wed, Apr 7, 2010	9.04	9.15	8.97	9.05
1339	NASDAQ	TBBK	Tue, Apr 6, 2010	9.07	9.15	8.97	9.08
1338	NASDAQ	TBBK	Mon, Apr 5, 2010	8.79	9.11	8.73	8.98
1337	NASDAQ	TBBK	Thu, Apr 1, 2010	8.98	8.99	8.73	8.78
1336	NASDAQ	TBBK	Wed, Mar 31, 2010	8.89	9.04	8.85	8.90
1335	NASDAQ	TBBK	Tue, Mar 30, 2010	8.99	9.08	8.78	8.88
1334	NASDAQ	TBBK	Mon, Mar 29, 2010	8.98	9.07	8.88	8.95
1333	NASDAQ	TBBK	Fri, Mar 26, 2010	8.84	8.94	8.80	8.93
1332	NASDAQ	TBBK	Thu, Mar 25, 2010	8.74	8.99	8.62	8.79
1331	NASDAQ	TBBK	Wed, Mar 24, 2010	8.79	9.04	8.66	8.70
1330	NASDAQ	TBBK	Tue, Mar 23, 2010	8.80	8.82	8.60	8.80
1329	NASDAQ	TBBK	Mon, Mar 22, 2010	8.69	8.84	8.62	8.80
1328	NASDAQ	TBBK	Fri, Mar 19, 2010	8.69	8.85	8.51	8.75
1327	NASDAQ	TBBK	Thu, Mar 18, 2010	8.49	8.66	8.49	8.64
1326	NASDAQ	TBBK	Wed, Mar 17, 2010	8.39	8.50	8.13	8.49
1325	NASDAQ	TBBK	Tue, Mar 16, 2010	8.27	8.48	8.19	8.40
1324	NASDAQ	TBBK	Mon, Mar 15, 2010	8.14	8.29	8.00	8.28
1323	NASDAQ	TBBK	Fri, Mar 12, 2010	8.04	8.19	8.04	8.14
1322	NASDAQ	TBBK	Thu, Mar 11, 2010	7.88	8.02	7.74	8.02
1321	NASDAQ	TBBK	Wed, Mar 10, 2010	7.96	8.04	7.89	7.96
1320	NASDAQ	TBBK	Tue, Mar 9, 2010	7.81	7.98	7.69	7.97
1319	NASDAQ	TBBK	Mon, Mar 8, 2010	7.60	7.83	7.60	7.81
1318	NASDAQ	TBBK	Fri, Mar 5, 2010	7.41	7.62	7.37	7.62
1317	NASDAQ	TBBK	Thu, Mar 4, 2010	7.52	7.57	7.19	7.39
1316	NASDAQ	TBBK	Wed, Mar 3, 2010	7.56	7.66	7.46	7.53
1315	NASDAQ	TBBK	Tue, Mar 2, 2010	7.32	7.59	7.31	7.55
1314	NASDAQ	TBBK	Mon, Mar 1, 2010	7.10	7.36	7.02	7.35
1313	NASDAQ	TBBK	Fri, Feb 26, 2010	7.19	7.24	6.87	7.03
1312	NASDAQ	TBBK	Thu, Feb 25, 2010	7.44	7.44	7.00	7.16
1311	NASDAQ	TBBK	Wed, Feb 24, 2010	7.41	7.60	7.25	7.58
1310	NASDAQ	TBBK	Tue, Feb 23, 2010	7.63	7.64	7.23	7.41
1309	NASDAQ	TBBK	Mon, Feb 22, 2010	7.48	7.72	7.42	7.67
1308	NASDAQ	TBBK	Fri, Feb 19, 2010	7.29	7.53	7.17	7.48
1307	NASDAQ	TBBK	Thu, Feb 18, 2010	6.80	7.34	6.80	7.29
1306	NASDAQ	TBBK	Wed, Feb 17, 2010	7.07	7.34	7.00	7.30
1305	NASDAQ	TBBK	Tue, Feb 16, 2010	6.49	7.04	6.35	7.03
1304	NASDAQ	TBBK	Fri, Feb 12, 2010	6.58	6.70	6.20	6.44
1303	NASDAQ	TBBK	Thu, Feb 11, 2010	6.20	6.67	6.17	6.64
1302	NASDAQ	TBBK	Wed, Feb 10, 2010	6.16	6.28	6.11	6.20
1301	NASDAQ	TBBK	Tue, Feb 9, 2010	6.40	6.40	6.09	6.17
1300	NASDAQ	TBBK	Mon, Feb 8, 2010	6.78	6.78	6.31	6.31
1299	NASDAQ	TBBK	Fri, Feb 5, 2010	6.65	6.85	6.51	6.81
1298	NASDAQ	TBBK	Thu, Feb 4, 2010	6.82	6.88	6.70	6.73
1297	NASDAQ	TBBK	Wed, Feb 3, 2010	6.61	6.99	6.56	6.88
1296	NASDAQ	TBBK	Tue, Feb 2, 2010	6.96	6.97	6.60	6.62
1295	NASDAQ	TBBK	Mon, Feb 1, 2010	7.32	7.35	6.93	6.97
1294	NASDAQ	TBBK	Fri, Jan 29, 2010	7.32	7.35	7.27	7.31
1293	NASDAQ	TBBK	Thu, Jan 28, 2010	7.54	7.73	7.18	7.32
1292	NASDAQ	TBBK	Wed, Jan 27, 2010	7.03	7.28	7.00	7.25
1291	NASDAQ	TBBK	Tue, Jan 26, 2010	7.11	7.39	7.01	7.04
1290	NASDAQ	TBBK	Mon, Jan 25, 2010	7.13	7.22	7.00	7.14
1289	NASDAQ	TBBK	Fri, Jan 22, 2010	7.37	7.39	6.86	7.08
1288	NASDAQ	TBBK	Thu, Jan 21, 2010	7.44	7.55	7.33	7.35
1287	NASDAQ	TBBK	Wed, Jan 20, 2010	7.43	7.46	7.30	7.44
1286	NASDAQ	TBBK	Tue, Jan 19, 2010	7.32	7.49	7.29	7.45
1285	NASDAQ	TBBK	Fri, Jan 15, 2010	7.27	7.40	7.17	7.21
1284	NASDAQ	TBBK	Thu, Jan 14, 2010	7.25	7.42	7.17	7.24
1283	NASDAQ	TBBK	Wed, Jan 13, 2010	7.17	7.23	7.14	7.22
1282	NASDAQ	TBBK	Tue, Jan 12, 2010	7.11	7.18	7.10	7.16
1281	NASDAQ	TBBK	Mon, Jan 11, 2010	7.20	7.20	6.96	7.17
1280	NASDAQ	TBBK	Fri, Jan 8, 2010	7.28	7.31	7.11	7.20
1279	NASDAQ	TBBK	Thu, Jan 7, 2010	7.17	7.39	7.17	7.28
1278	NASDAQ	TBBK	Wed, Jan 6, 2010	7.13	7.37	7.00	7.15
1277	NASDAQ	TBBK	Tue, Jan 5, 2010	7.40	7.45	7.10	7.14
1276	NASDAQ	TBBK	Mon, Jan 4, 2010	6.97	7.45	6.97	7.43
1275	NASDAQ	TBBK	Thu, Dec 31, 2009	6.69	6.94	6.58	6.86
1274	NASDAQ	TBBK	Wed, Dec 30, 2009	6.85	6.85	6.58	6.67
1273	NASDAQ	TBBK	Tue, Dec 29, 2009	6.92	6.92	6.78	6.88
1272	NASDAQ	TBBK	Mon, Dec 28, 2009	6.90	6.94	6.71	6.92
1271	NASDAQ	TBBK	Thu, Dec 24, 2009	6.85	7.00	6.78	6.86
1270	NASDAQ	TBBK	Wed, Dec 23, 2009	6.85	7.02	6.71	6.87
1269	NASDAQ	TBBK	Tue, Dec 22, 2009	6.91	7.05	6.74	6.83
1268	NASDAQ	TBBK	Mon, Dec 21, 2009	7.06	7.29	6.88	6.92
1267	NASDAQ	TBBK	Fri, Dec 18, 2009	6.62	7.18	6.48	7.00
1266	NASDAQ	TBBK	Thu, Dec 17, 2009	6.51	6.65	6.30	6.60
1265	NASDAQ	TBBK	Wed, Dec 16, 2009	6.92	7.10	6.45	6.51
1264	NASDAQ	TBBK	Tue, Dec 15, 2009	7.14	7.14	6.89	6.89
1263	NASDAQ	TBBK	Mon, Dec 14, 2009	7.00	7.30	6.90	7.16
1262	NASDAQ	TBBK	Fri, Dec 11, 2009	6.72	6.97	6.60	6.94
1261	NASDAQ	TBBK	Thu, Dec 10, 2009	6.39	6.76	6.39	6.72
1260	NASDAQ	TBBK	Wed, Dec 9, 2009	6.58	6.58	6.25	6.43
1259	NASDAQ	TBBK	Tue, Dec 8, 2009	6.63	6.69	6.42	6.55
1258	NASDAQ	TBBK	Mon, Dec 7, 2009	6.62	6.74	6.62	6.69
1257	NASDAQ	TBBK	Fri, Dec 4, 2009	6.24	6.63	6.15	6.60
1256	NASDAQ	TBBK	Thu, Dec 3, 2009	6.13	6.20	6.00	6.13
1255	NASDAQ	TBBK	Wed, Dec 2, 2009	6.01	6.11	6.00	6.10
1254	NASDAQ	TBBK	Tue, Dec 1, 2009	5.88	6.05	5.75	5.99
1253	NASDAQ	TBBK	Mon, Nov 30, 2009	5.63	5.86	5.49	5.81
1252	NASDAQ	TBBK	Fri, Nov 27, 2009	5.69	5.79	5.64	5.64
1251	NASDAQ	TBBK	Wed, Nov 25, 2009	5.99	6.18	5.81	5.83
1250	NASDAQ	TBBK	Tue, Nov 24, 2009	5.87	6.00	5.74	6.00
1249	NASDAQ	TBBK	Mon, Nov 23, 2009	5.84	5.95	5.76	5.88
1248	NASDAQ	TBBK	Fri, Nov 20, 2009	5.70	5.79	5.63	5.79
1247	NASDAQ	TBBK	Thu, Nov 19, 2009	5.82	5.85	5.65	5.72
1246	NASDAQ	TBBK	Wed, Nov 18, 2009	5.45	5.89	5.20	5.85
1245	NASDAQ	TBBK	Tue, Nov 17, 2009	5.46	5.52	5.39	5.52
1244	NASDAQ	TBBK	Mon, Nov 16, 2009	5.32	5.62	5.21	5.45
1243	NASDAQ	TBBK	Fri, Nov 13, 2009	5.10	5.30	5.10	5.27
1242	NASDAQ	TBBK	Thu, Nov 12, 2009	5.16	5.35	5.11	5.12
1241	NASDAQ	TBBK	Wed, Nov 11, 2009	5.17	5.20	5.05	5.18
1240	NASDAQ	TBBK	Tue, Nov 10, 2009	5.22	5.24	5.11	5.11
1239	NASDAQ	TBBK	Mon, Nov 9, 2009	5.20	5.23	5.12	5.23
1238	NASDAQ	TBBK	Fri, Nov 6, 2009	5.09	5.16	5.05	5.16
1237	NASDAQ	TBBK	Thu, Nov 5, 2009	5.08	5.20	5.06	5.16
1236	NASDAQ	TBBK	Wed, Nov 4, 2009	5.18	5.26	5.01	5.03
1235	NASDAQ	TBBK	Tue, Nov 3, 2009	5.15	5.22	5.06	5.13
1234	NASDAQ	TBBK	Mon, Nov 2, 2009	5.19	5.21	5.05	5.18
1233	NASDAQ	TBBK	Fri, Oct 30, 2009	5.31	5.31	5.10	5.10
1232	NASDAQ	TBBK	Thu, Oct 29, 2009	5.16	5.34	5.07	5.22
1231	NASDAQ	TBBK	Wed, Oct 28, 2009	5.34	5.39	5.10	5.11
1230	NASDAQ	TBBK	Tue, Oct 27, 2009	5.25	5.50	5.16	5.31
1229	NASDAQ	TBBK	Mon, Oct 26, 2009	5.21	5.48	5.05	5.25
1228	NASDAQ	TBBK	Fri, Oct 23, 2009	5.37	5.38	5.09	5.15
1227	NASDAQ	TBBK	Thu, Oct 22, 2009	5.18	5.35	5.01	5.34
1226	NASDAQ	TBBK	Wed, Oct 21, 2009	5.40	5.42	5.12	5.19
1225	NASDAQ	TBBK	Tue, Oct 20, 2009	5.30	5.45	5.30	5.35
1224	NASDAQ	TBBK	Mon, Oct 19, 2009	5.27	5.32	5.15	5.28
1223	NASDAQ	TBBK	Fri, Oct 16, 2009	5.27	5.45	5.03	5.27
1222	NASDAQ	TBBK	Thu, Oct 15, 2009	5.52	5.53	5.25	5.33
1221	NASDAQ	TBBK	Wed, Oct 14, 2009	5.52	5.71	5.44	5.55
1220	NASDAQ	TBBK	Tue, Oct 13, 2009	5.71	5.77	5.38	5.46
1219	NASDAQ	TBBK	Mon, Oct 12, 2009	5.76	5.78	5.61	5.71
1218	NASDAQ	TBBK	Fri, Oct 9, 2009	5.74	5.80	5.65	5.70
1217	NASDAQ	TBBK	Thu, Oct 8, 2009	5.85	5.90	5.70	5.76
1216	NASDAQ	TBBK	Wed, Oct 7, 2009	5.76	5.85	5.67	5.80
1215	NASDAQ	TBBK	Tue, Oct 6, 2009	5.80	5.84	5.66	5.78
1214	NASDAQ	TBBK	Mon, Oct 5, 2009	5.86	5.93	5.71	5.75
1213	NASDAQ	TBBK	Fri, Oct 2, 2009	5.69	5.89	5.65	5.84
1212	NASDAQ	TBBK	Thu, Oct 1, 2009	5.72	5.86	5.60	5.65
1211	NASDAQ	TBBK	Wed, Sep 30, 2009	5.90	6.12	5.70	5.72
1210	NASDAQ	TBBK	Tue, Sep 29, 2009	5.86	6.00	5.84	5.89
1209	NASDAQ	TBBK	Mon, Sep 28, 2009	5.92	6.00	5.75	5.85
1208	NASDAQ	TBBK	Fri, Sep 25, 2009	5.82	6.01	5.75	5.85
1207	NASDAQ	TBBK	Thu, Sep 24, 2009	5.97	5.97	5.77	5.82
1206	NASDAQ	TBBK	Wed, Sep 23, 2009	6.00	6.00	5.76	5.93
1205	NASDAQ	TBBK	Tue, Sep 22, 2009	6.21	6.22	5.97	6.00
1204	NASDAQ	TBBK	Mon, Sep 21, 2009	6.14	6.22	6.10	6.15
1203	NASDAQ	TBBK	Fri, Sep 18, 2009	6.16	6.25	6.03	6.25
1202	NASDAQ	TBBK	Thu, Sep 17, 2009	6.23	6.25	5.87	6.16
1201	NASDAQ	TBBK	Wed, Sep 16, 2009	5.99	6.23	5.98	6.12
1200	NASDAQ	TBBK	Tue, Sep 15, 2009	5.92	5.97	5.62	5.96
1199	NASDAQ	TBBK	Mon, Sep 14, 2009	5.93	6.00	5.85	5.93
1198	NASDAQ	TBBK	Fri, Sep 11, 2009	6.47	6.47	5.90	5.94
1197	NASDAQ	TBBK	Thu, Sep 10, 2009	6.39	6.45	6.25	6.41
1196	NASDAQ	TBBK	Wed, Sep 9, 2009	6.49	6.49	6.34	6.41
1195	NASDAQ	TBBK	Tue, Sep 8, 2009	6.39	6.56	6.21	6.49
1194	NASDAQ	TBBK	Fri, Sep 4, 2009	6.35	6.35	6.00	6.31
1193	NASDAQ	TBBK	Thu, Sep 3, 2009	6.20	6.42	6.15	6.35
1192	NASDAQ	TBBK	Wed, Sep 2, 2009	6.26	6.35	6.21	6.26
1191	NASDAQ	TBBK	Tue, Sep 1, 2009	6.54	6.65	6.15	6.27
1190	NASDAQ	TBBK	Mon, Aug 31, 2009	6.69	6.75	6.53	6.61
1189	NASDAQ	TBBK	Fri, Aug 28, 2009	6.45	6.77	6.40	6.73
1188	NASDAQ	TBBK	Thu, Aug 27, 2009	6.38	6.45	6.01	6.45
1187	NASDAQ	TBBK	Wed, Aug 26, 2009	6.44	6.46	6.31	6.42
1186	NASDAQ	TBBK	Tue, Aug 25, 2009	6.17	6.47	6.12	6.41
1185	NASDAQ	TBBK	Mon, Aug 24, 2009	6.22	6.50	6.03	6.16
1184	NASDAQ	TBBK	Fri, Aug 21, 2009	6.05	6.34	5.95	6.10
1183	NASDAQ	TBBK	Thu, Aug 20, 2009	5.86	6.01	5.78	5.96
1182	NASDAQ	TBBK	Wed, Aug 19, 2009	5.79	5.93	5.75	5.84
1181	NASDAQ	TBBK	Tue, Aug 18, 2009	5.93	5.98	5.79	5.81
1180	NASDAQ	TBBK	Mon, Aug 17, 2009	5.75	6.00	5.75	5.90
1179	NASDAQ	TBBK	Fri, Aug 14, 2009	5.58	5.79	5.55	5.76
1178	NASDAQ	TBBK	Thu, Aug 13, 2009	6.67	6.78	5.99	6.05
1177	NASDAQ	TBBK	Wed, Aug 12, 2009	6.36	7.12	6.36	6.61
1176	NASDAQ	TBBK	Tue, Aug 11, 2009	7.06	7.16	6.33	6.34
1175	NASDAQ	TBBK	Mon, Aug 10, 2009	7.82	7.82	7.29	7.43
1174	NASDAQ	TBBK	Fri, Aug 7, 2009	7.81	8.07	7.67	7.93
1173	NASDAQ	TBBK	Thu, Aug 6, 2009	7.69	7.75	7.55	7.66
1172	NASDAQ	TBBK	Wed, Aug 5, 2009	7.52	7.70	7.51	7.63
1171	NASDAQ	TBBK	Tue, Aug 4, 2009	7.48	7.82	7.36	7.73
1170	NASDAQ	TBBK	Mon, Aug 3, 2009	7.24	7.65	7.23	7.55
1169	NASDAQ	TBBK	Fri, Jul 31, 2009	6.75	7.23	6.75	7.19
1168	NASDAQ	TBBK	Thu, Jul 30, 2009	6.65	6.79	6.64	6.73
1167	NASDAQ	TBBK	Wed, Jul 29, 2009	6.77	6.90	6.58	6.59
1166	NASDAQ	TBBK	Tue, Jul 28, 2009	6.67	6.86	6.65	6.85
1165	NASDAQ	TBBK	Mon, Jul 27, 2009	6.22	6.72	6.20	6.72
1164	NASDAQ	TBBK	Fri, Jul 24, 2009	6.22	6.25	6.01	6.21
1163	NASDAQ	TBBK	Thu, Jul 23, 2009	5.91	6.25	5.90	6.15
1162	NASDAQ	TBBK	Wed, Jul 22, 2009	5.84	5.99	5.82	5.94
1161	NASDAQ	TBBK	Tue, Jul 21, 2009	6.03	6.14	5.87	5.91
1160	NASDAQ	TBBK	Mon, Jul 20, 2009	5.81	6.01	5.71	5.97
1159	NASDAQ	TBBK	Fri, Jul 17, 2009	5.74	5.95	5.71	5.72
1158	NASDAQ	TBBK	Thu, Jul 16, 2009	6.02	6.02	5.63	5.71
1157	NASDAQ	TBBK	Wed, Jul 15, 2009	5.69	6.10	5.69	6.05
1156	NASDAQ	TBBK	Tue, Jul 14, 2009	5.84	5.84	5.58	5.62
1155	NASDAQ	TBBK	Mon, Jul 13, 2009	5.53	5.97	5.53	5.83
1154	NASDAQ	TBBK	Fri, Jul 10, 2009	5.55	5.56	5.25	5.47
1153	NASDAQ	TBBK	Thu, Jul 9, 2009	5.99	6.00	5.52	5.53
1152	NASDAQ	TBBK	Wed, Jul 8, 2009	6.13	6.13	5.76	5.90
1151	NASDAQ	TBBK	Tue, Jul 7, 2009	5.94	6.07	5.92	5.99
1150	NASDAQ	TBBK	Mon, Jul 6, 2009	5.76	5.92	5.76	5.89
1149	NASDAQ	TBBK	Thu, Jul 2, 2009	5.89	5.89	5.52	5.71
1148	NASDAQ	TBBK	Wed, Jul 1, 2009	6.07	6.27	5.90	5.96
1147	NASDAQ	TBBK	Tue, Jun 30, 2009	6.20	6.24	5.95	6.00
1146	NASDAQ	TBBK	Mon, Jun 29, 2009	6.60	6.60	6.11	6.18
1145	NASDAQ	TBBK	Fri, Jun 26, 2009	6.58	6.78	6.23	6.62
1144	NASDAQ	TBBK	Thu, Jun 25, 2009	6.00	6.74	5.68	6.48
1143	NASDAQ	TBBK	Wed, Jun 24, 2009	6.59	6.63	5.73	5.99
1142	NASDAQ	TBBK	Tue, Jun 23, 2009	6.00	6.89	6.00	6.39
1141	NASDAQ	TBBK	Mon, Jun 22, 2009	6.52	6.52	5.39	5.99
1140	NASDAQ	TBBK	Fri, Jun 19, 2009	7.02	7.02	6.46	6.55
1139	NASDAQ	TBBK	Thu, Jun 18, 2009	6.74	7.02	6.63	7.00
1138	NASDAQ	TBBK	Wed, Jun 17, 2009	6.63	6.65	6.23	6.59
1137	NASDAQ	TBBK	Tue, Jun 16, 2009	7.07	7.07	6.54	6.67
1136	NASDAQ	TBBK	Mon, Jun 15, 2009	7.86	7.86	6.74	6.96
1135	NASDAQ	TBBK	Fri, Jun 12, 2009	7.85	7.90	7.52	7.90
1134	NASDAQ	TBBK	Thu, Jun 11, 2009	7.20	7.75	7.10	7.74
1133	NASDAQ	TBBK	Wed, Jun 10, 2009	6.84	7.23	6.62	7.22
1132	NASDAQ	TBBK	Tue, Jun 9, 2009	6.59	6.75	6.54	6.68
1131	NASDAQ	TBBK	Mon, Jun 8, 2009	6.47	6.61	6.29	6.59
1130	NASDAQ	TBBK	Fri, Jun 5, 2009	6.60	6.75	6.25	6.65
1129	NASDAQ	TBBK	Thu, Jun 4, 2009	6.47	6.61	6.00	6.58
1128	NASDAQ	TBBK	Wed, Jun 3, 2009	6.41	6.45	6.29	6.35
1127	NASDAQ	TBBK	Tue, Jun 2, 2009	6.40	6.49	6.32	6.39
1126	NASDAQ	TBBK	Mon, Jun 1, 2009	6.37	6.43	6.01	6.28
1125	NASDAQ	TBBK	Fri, May 29, 2009	6.40	6.66	6.17	6.17
1124	NASDAQ	TBBK	Thu, May 28, 2009	6.54	6.75	6.40	6.65
1123	NASDAQ	TBBK	Wed, May 27, 2009	6.80	6.97	6.45	6.47
1122	NASDAQ	TBBK	Tue, May 26, 2009	6.20	6.81	6.20	6.78
1121	NASDAQ	TBBK	Fri, May 22, 2009	6.58	6.58	6.27	6.33
1120	NASDAQ	TBBK	Thu, May 21, 2009	6.67	6.67	6.44	6.58
1119	NASDAQ	TBBK	Wed, May 20, 2009	6.55	6.81	6.40	6.64
1118	NASDAQ	TBBK	Tue, May 19, 2009	6.20	6.66	6.17	6.66
1117	NASDAQ	TBBK	Mon, May 18, 2009	6.11	6.24	5.97	6.20
1116	NASDAQ	TBBK	Fri, May 15, 2009	5.59	6.03	5.58	6.02
1115	NASDAQ	TBBK	Thu, May 14, 2009	5.48	5.62	5.48	5.62
1114	NASDAQ	TBBK	Wed, May 13, 2009	5.81	5.81	5.31	5.58
1113	NASDAQ	TBBK	Tue, May 12, 2009	5.65	5.98	5.60	5.98
1112	NASDAQ	TBBK	Mon, May 11, 2009	5.54	5.65	5.02	5.57
1111	NASDAQ	TBBK	Fri, May 8, 2009	5.31	5.61	5.24	5.56
1110	NASDAQ	TBBK	Thu, May 7, 2009	5.35	5.35	5.20	5.20
1109	NASDAQ	TBBK	Wed, May 6, 2009	5.01	5.41	5.01	5.30
1108	NASDAQ	TBBK	Tue, May 5, 2009	5.11	5.16	4.94	5.16
1107	NASDAQ	TBBK	Mon, May 4, 2009	4.97	5.38	4.97	5.10
1106	NASDAQ	TBBK	Fri, May 1, 2009	4.99	5.00	4.99	5.00
1105	NASDAQ	TBBK	Thu, Apr 30, 2009	5.35	5.79	5.21	5.31
1104	NASDAQ	TBBK	Wed, Apr 29, 2009	5.39	5.75	5.36	5.41
1103	NASDAQ	TBBK	Tue, Apr 28, 2009	4.70	5.38	4.65	5.35
1102	NASDAQ	TBBK	Mon, Apr 27, 2009	4.84	4.91	4.54	4.86
1101	NASDAQ	TBBK	Fri, Apr 24, 2009	4.75	4.98	4.72	4.91
1100	NASDAQ	TBBK	Thu, Apr 23, 2009	4.80	4.88	4.75	4.87
1099	NASDAQ	TBBK	Wed, Apr 22, 2009	4.84	5.00	4.82	4.98
1098	NASDAQ	TBBK	Tue, Apr 21, 2009	4.75	5.10	4.75	4.96
1097	NASDAQ	TBBK	Mon, Apr 20, 2009	4.99	5.06	4.83	4.83
1096	NASDAQ	TBBK	Fri, Apr 17, 2009	5.10	5.34	4.86	5.21
1095	NASDAQ	TBBK	Thu, Apr 16, 2009	5.04	5.38	4.96	5.04
1094	NASDAQ	TBBK	Wed, Apr 15, 2009	4.68	5.21	4.68	5.15
1093	NASDAQ	TBBK	Tue, Apr 14, 2009	4.89	4.89	4.42	4.89
1092	NASDAQ	TBBK	Mon, Apr 13, 2009	4.73	5.09	4.73	4.86
1091	NASDAQ	TBBK	Thu, Apr 9, 2009	4.00	4.95	3.97	4.80
1090	NASDAQ	TBBK	Wed, Apr 8, 2009	4.14	4.14	3.91	3.94
1089	NASDAQ	TBBK	Tue, Apr 7, 2009	4.18	4.19	3.86	4.00
1088	NASDAQ	TBBK	Mon, Apr 6, 2009	4.13	4.18	4.11	4.18
1087	NASDAQ	TBBK	Fri, Apr 3, 2009	4.18	4.25	4.14	4.15
1086	NASDAQ	TBBK	Thu, Apr 2, 2009	4.07	4.30	4.07	4.30
1085	NASDAQ	TBBK	Wed, Apr 1, 2009	4.15	4.15	4.09	4.10
1084	NASDAQ	TBBK	Tue, Mar 31, 2009	3.65	4.28	3.64	4.24
1083	NASDAQ	TBBK	Mon, Mar 30, 2009	4.14	4.14	3.98	4.08
1082	NASDAQ	TBBK	Fri, Mar 27, 2009	4.14	4.25	4.06	4.25
1081	NASDAQ	TBBK	Thu, Mar 26, 2009	4.22	4.30	3.57	4.30
1080	NASDAQ	TBBK	Wed, Mar 25, 2009	3.45	4.54	3.45	4.30
1079	NASDAQ	TBBK	Tue, Mar 24, 2009	3.38	3.44	3.35	3.43
1078	NASDAQ	TBBK	Mon, Mar 23, 2009	3.25	3.55	3.18	3.53
1077	NASDAQ	TBBK	Fri, Mar 20, 2009	3.16	3.23	3.14	3.15
1076	NASDAQ	TBBK	Thu, Mar 19, 2009	2.97	3.14	2.76	3.10
1075	NASDAQ	TBBK	Wed, Mar 18, 2009	2.99	3.03	2.98	3.00
1074	NASDAQ	TBBK	Tue, Mar 17, 2009	3.08	3.10	2.99	3.00
1073	NASDAQ	TBBK	Mon, Mar 16, 2009	3.19	3.19	2.80	2.99
1072	NASDAQ	TBBK	Fri, Mar 13, 2009	3.00	3.00	2.94	3.00
1071	NASDAQ	TBBK	Thu, Mar 12, 2009	2.99	3.02	2.96	2.98
1070	NASDAQ	TBBK	Wed, Mar 11, 2009	3.00	3.00	2.86	3.00
1069	NASDAQ	TBBK	Tue, Mar 10, 2009	2.89	3.00	2.72	3.00
1068	NASDAQ	TBBK	Mon, Mar 9, 2009	2.85	2.85	2.46	2.58
1067	NASDAQ	TBBK	Fri, Mar 6, 2009	2.69	2.80	2.57	2.68
1066	NASDAQ	TBBK	Thu, Mar 5, 2009	3.07	3.07	2.75	2.78
1065	NASDAQ	TBBK	Wed, Mar 4, 2009	2.77	3.03	2.53	3.00
1064	NASDAQ	TBBK	Tue, Mar 3, 2009	2.91	3.04	2.62	3.04
1063	NASDAQ	TBBK	Mon, Mar 2, 2009	2.82	2.82	2.35	2.82
1062	NASDAQ	TBBK	Fri, Feb 27, 2009	3.06	3.06	2.85	2.87
1061	NASDAQ	TBBK	Thu, Feb 26, 2009	3.08	3.30	2.99	3.00
1060	NASDAQ	TBBK	Wed, Feb 25, 2009	3.10	3.10	2.75	2.80
1059	NASDAQ	TBBK	Tue, Feb 24, 2009	3.04	3.17	2.91	3.01
1058	NASDAQ	TBBK	Mon, Feb 23, 2009	3.08	3.08	2.90	2.95
1057	NASDAQ	TBBK	Fri, Feb 20, 2009	3.15	3.15	2.91	3.05
1056	NASDAQ	TBBK	Thu, Feb 19, 2009	3.19	3.23	3.17	3.21
1055	NASDAQ	TBBK	Wed, Feb 18, 2009	3.11	3.30	3.10	3.27
1054	NASDAQ	TBBK	Tue, Feb 17, 2009	3.10	3.20	3.10	3.10
1053	NASDAQ	TBBK	Fri, Feb 13, 2009	3.25	3.27	3.13	3.15
1052	NASDAQ	TBBK	Thu, Feb 12, 2009	3.32	3.32	3.19	3.19
1051	NASDAQ	TBBK	Wed, Feb 11, 2009	3.36	3.52	3.36	3.38
1050	NASDAQ	TBBK	Tue, Feb 10, 2009	3.56	3.60	3.35	3.35
1049	NASDAQ	TBBK	Mon, Feb 9, 2009	3.33	3.57	3.27	3.45
1048	NASDAQ	TBBK	Fri, Feb 6, 2009	3.26	3.39	3.26	3.32
1047	NASDAQ	TBBK	Thu, Feb 5, 2009	3.16	3.44	3.15	3.24
1046	NASDAQ	TBBK	Wed, Feb 4, 2009	3.10	3.25	2.95	3.15
1045	NASDAQ	TBBK	Tue, Feb 3, 2009	3.05	3.13	2.84	3.11
1044	NASDAQ	TBBK	Mon, Feb 2, 2009	3.09	3.70	3.07	3.13
1043	NASDAQ	TBBK	Fri, Jan 30, 2009	3.05	3.23	3.05	3.09
1042	NASDAQ	TBBK	Thu, Jan 29, 2009	3.25	3.25	3.07	3.11
1041	NASDAQ	TBBK	Wed, Jan 28, 2009	3.35	3.48	3.01	3.25
1040	NASDAQ	TBBK	Tue, Jan 27, 2009	3.18	3.23	3.18	3.18
1039	NASDAQ	TBBK	Mon, Jan 26, 2009	3.16	3.37	3.04	3.15
1038	NASDAQ	TBBK	Fri, Jan 23, 2009	3.39	3.39	3.18	3.18
1037	NASDAQ	TBBK	Thu, Jan 22, 2009	3.25	3.29	3.15	3.21
1036	NASDAQ	TBBK	Wed, Jan 21, 2009	3.25	3.45	3.25	3.41
1035	NASDAQ	TBBK	Tue, Jan 20, 2009	3.38	3.38	3.25	3.25
1034	NASDAQ	TBBK	Fri, Jan 16, 2009	3.40	3.48	3.27	3.36
1033	NASDAQ	TBBK	Thu, Jan 15, 2009	3.27	3.50	3.17	3.42
1032	NASDAQ	TBBK	Wed, Jan 14, 2009	3.30	3.50	3.25	3.34
1031	NASDAQ	TBBK	Tue, Jan 13, 2009	3.40	3.50	3.37	3.48
1030	NASDAQ	TBBK	Mon, Jan 12, 2009	3.50	3.50	3.36	3.36
1029	NASDAQ	TBBK	Fri, Jan 9, 2009	3.65	3.65	3.47	3.50
1028	NASDAQ	TBBK	Thu, Jan 8, 2009	3.75	3.75	3.51	3.65
1027	NASDAQ	TBBK	Wed, Jan 7, 2009	4.00	4.03	3.66	3.85
1026	NASDAQ	TBBK	Tue, Jan 6, 2009	3.90	4.18	3.90	3.99
1025	NASDAQ	TBBK	Mon, Jan 5, 2009	3.90	3.90	3.76	3.79
1024	NASDAQ	TBBK	Fri, Jan 2, 2009	3.75	3.99	3.72	3.81
1023	NASDAQ	TBBK	Wed, Dec 31, 2008	2.85	3.75	2.85	3.75
1022	NASDAQ	TBBK	Tue, Dec 30, 2008	2.51	2.86	2.09	2.85
1021	NASDAQ	TBBK	Mon, Dec 29, 2008	2.58	2.79	2.33	2.50
1020	NASDAQ	TBBK	Fri, Dec 26, 2008	2.80	2.90	2.57	2.67
1019	NASDAQ	TBBK	Wed, Dec 24, 2008	2.65	2.84	2.65	2.79
1018	NASDAQ	TBBK	Tue, Dec 23, 2008	3.00	3.06	2.60	2.61
1017	NASDAQ	TBBK	Mon, Dec 22, 2008	3.13	3.50	3.04	3.04
1016	NASDAQ	TBBK	Fri, Dec 19, 2008	3.20	3.75	3.07	3.18
1015	NASDAQ	TBBK	Thu, Dec 18, 2008	3.29	3.33	2.97	3.15
1014	NASDAQ	TBBK	Wed, Dec 17, 2008	3.38	3.67	2.90	3.10
1013	NASDAQ	TBBK	Tue, Dec 16, 2008	3.39	3.50	2.85	3.47
1012	NASDAQ	TBBK	Mon, Dec 15, 2008	4.10	4.11	3.10	3.32
1011	NASDAQ	TBBK	Fri, Dec 12, 2008	3.92	4.06	3.23	4.06
1010	NASDAQ	TBBK	Thu, Dec 11, 2008	4.09	4.09	3.60	3.60
1009	NASDAQ	TBBK	Wed, Dec 10, 2008	3.89	4.14	3.78	3.86
1008	NASDAQ	TBBK	Tue, Dec 9, 2008	3.63	4.13	3.61	3.70
1007	NASDAQ	TBBK	Mon, Dec 8, 2008	3.98	4.00	2.77	3.59
1006	NASDAQ	TBBK	Fri, Dec 5, 2008	3.74	3.99	3.50	3.68
1005	NASDAQ	TBBK	Thu, Dec 4, 2008	2.85	4.04	2.70	3.83
1004	NASDAQ	TBBK	Wed, Dec 3, 2008	2.85	3.05	2.62	2.80
1003	NASDAQ	TBBK	Tue, Dec 2, 2008	3.10	3.26	2.53	2.98
1002	NASDAQ	TBBK	Mon, Dec 1, 2008	3.09	3.20	2.55	3.01
1001	NASDAQ	TBBK	Fri, Nov 28, 2008	2.90	3.20	2.44	3.12
1000	NASDAQ	TBBK	Wed, Nov 26, 2008	2.21	3.23	2.21	3.00
999	NASDAQ	TBBK	Tue, Nov 25, 2008	2.40	2.60	2.22	2.22
998	NASDAQ	TBBK	Mon, Nov 24, 2008	2.71	2.72	2.21	2.43
997	NASDAQ	TBBK	Fri, Nov 21, 2008	2.73	2.78	2.70	2.70
996	NASDAQ	TBBK	Thu, Nov 20, 2008	2.84	2.84	2.65	2.73
995	NASDAQ	TBBK	Wed, Nov 19, 2008	2.94	3.12	2.76	2.83
994	NASDAQ	TBBK	Tue, Nov 18, 2008	3.08	3.38	2.89	2.91
993	NASDAQ	TBBK	Mon, Nov 17, 2008	3.14	3.17	3.02	3.11
992	NASDAQ	TBBK	Fri, Nov 14, 2008	3.31	3.35	3.13	3.17
991	NASDAQ	TBBK	Thu, Nov 13, 2008	3.11	3.43	3.03	3.41
990	NASDAQ	TBBK	Wed, Nov 12, 2008	3.19	3.29	3.09	3.17
989	NASDAQ	TBBK	Tue, Nov 11, 2008	3.25	3.44	3.09	3.33
988	NASDAQ	TBBK	Mon, Nov 10, 2008	3.53	3.53	3.02	3.37
987	NASDAQ	TBBK	Fri, Nov 7, 2008	3.46	3.56	3.43	3.49
986	NASDAQ	TBBK	Thu, Nov 6, 2008	3.51	3.94	3.51	3.61
985	NASDAQ	TBBK	Wed, Nov 5, 2008	3.95	3.95	3.55	3.63
984	NASDAQ	TBBK	Tue, Nov 4, 2008	4.10	4.10	3.87	3.96
983	NASDAQ	TBBK	Mon, Nov 3, 2008	3.76	4.08	3.76	4.08
982	NASDAQ	TBBK	Fri, Oct 31, 2008	3.92	4.05	3.44	3.74
981	NASDAQ	TBBK	Thu, Oct 30, 2008	4.03	4.13	3.70	3.91
980	NASDAQ	TBBK	Wed, Oct 29, 2008	4.37	4.37	3.91	3.95
979	NASDAQ	TBBK	Tue, Oct 28, 2008	3.65	4.30	3.65	4.29
978	NASDAQ	TBBK	Mon, Oct 27, 2008	3.20	3.52	3.13	3.45
977	NASDAQ	TBBK	Fri, Oct 24, 2008	3.24	3.48	2.83	3.08
976	NASDAQ	TBBK	Thu, Oct 23, 2008	3.80	4.07	3.38	3.38
975	NASDAQ	TBBK	Wed, Oct 22, 2008	4.10	4.10	3.69	3.74
974	NASDAQ	TBBK	Tue, Oct 21, 2008	4.04	4.36	4.00	4.03
973	NASDAQ	TBBK	Mon, Oct 20, 2008	4.10	4.26	3.61	4.26
972	NASDAQ	TBBK	Fri, Oct 17, 2008	3.71	4.17	3.27	4.01
971	NASDAQ	TBBK	Thu, Oct 16, 2008	3.78	3.80	3.62	3.76
970	NASDAQ	TBBK	Wed, Oct 15, 2008	4.37	4.44	3.88	4.02
969	NASDAQ	TBBK	Tue, Oct 14, 2008	4.45	4.50	4.14	4.50
968	NASDAQ	TBBK	Mon, Oct 13, 2008	3.51	4.50	3.16	3.91
967	NASDAQ	TBBK	Fri, Oct 10, 2008	3.26	3.50	3.26	3.50
966	NASDAQ	TBBK	Thu, Oct 9, 2008	4.16	4.26	3.80	4.08
965	NASDAQ	TBBK	Wed, Oct 8, 2008	5.00	5.00	4.11	4.12
964	NASDAQ	TBBK	Tue, Oct 7, 2008	4.32	4.70	4.25	4.26
963	NASDAQ	TBBK	Mon, Oct 6, 2008	4.54	5.03	4.32	4.51
962	NASDAQ	TBBK	Fri, Oct 3, 2008	4.96	5.39	4.75	4.75
961	NASDAQ	TBBK	Thu, Oct 2, 2008	5.80	5.80	4.82	4.93
960	NASDAQ	TBBK	Wed, Oct 1, 2008	5.08	5.50	4.87	5.50
959	NASDAQ	TBBK	Tue, Sep 30, 2008	5.38	5.38	4.83	5.00
958	NASDAQ	TBBK	Mon, Sep 29, 2008	5.20	5.59	4.96	5.26
957	NASDAQ	TBBK	Fri, Sep 26, 2008	5.85	5.85	5.01	5.18
956	NASDAQ	TBBK	Thu, Sep 25, 2008	5.08	5.50	5.00	5.27
955	NASDAQ	TBBK	Wed, Sep 24, 2008	6.00	6.00	4.81	5.00
954	NASDAQ	TBBK	Tue, Sep 23, 2008	5.16	5.39	5.03	5.18
953	NASDAQ	TBBK	Mon, Sep 22, 2008	7.00	7.00	5.23	5.23
952	NASDAQ	TBBK	Fri, Sep 19, 2008	6.97	6.97	5.69	6.37
951	NASDAQ	TBBK	Thu, Sep 18, 2008	5.24	5.58	4.89	5.47
950	NASDAQ	TBBK	Wed, Sep 17, 2008	5.14	5.22	5.00	5.07
949	NASDAQ	TBBK	Tue, Sep 16, 2008	5.26	5.50	5.14	5.50
948	NASDAQ	TBBK	Mon, Sep 15, 2008	5.57	5.60	5.32	5.38
947	NASDAQ	TBBK	Fri, Sep 12, 2008	5.67	5.88	5.58	5.81
946	NASDAQ	TBBK	Thu, Sep 11, 2008	5.66	5.90	5.50	5.76
945	NASDAQ	TBBK	Wed, Sep 10, 2008	6.16	6.16	5.63	5.78
944	NASDAQ	TBBK	Tue, Sep 9, 2008	6.40	6.40	6.02	6.05
943	NASDAQ	TBBK	Mon, Sep 8, 2008	6.14	6.50	5.95	6.32
942	NASDAQ	TBBK	Fri, Sep 5, 2008	6.05	6.05	5.53	5.90
941	NASDAQ	TBBK	Thu, Sep 4, 2008	5.69	6.84	5.51	6.14
940	NASDAQ	TBBK	Wed, Sep 3, 2008	4.69	6.13	4.64	5.81
939	NASDAQ	TBBK	Tue, Sep 2, 2008	4.73	4.89	4.51	4.89
938	NASDAQ	TBBK	Fri, Aug 29, 2008	4.91	4.91	4.60	4.60
937	NASDAQ	TBBK	Thu, Aug 28, 2008	4.79	4.94	4.62	4.76
936	NASDAQ	TBBK	Wed, Aug 27, 2008	4.84	5.02	4.71	4.72
935	NASDAQ	TBBK	Tue, Aug 26, 2008	4.80	5.05	4.42	4.87
934	NASDAQ	TBBK	Mon, Aug 25, 2008	4.96	5.00	4.69	4.78
933	NASDAQ	TBBK	Fri, Aug 22, 2008	5.10	5.20	4.94	4.98
932	NASDAQ	TBBK	Thu, Aug 21, 2008	5.11	5.18	4.79	5.00
931	NASDAQ	TBBK	Wed, Aug 20, 2008	5.32	5.32	5.11	5.16
930	NASDAQ	TBBK	Tue, Aug 19, 2008	5.65	5.65	5.15	5.26
929	NASDAQ	TBBK	Mon, Aug 18, 2008	5.54	5.70	5.35	5.52
928	NASDAQ	TBBK	Fri, Aug 15, 2008	5.60	5.60	5.28	5.40
927	NASDAQ	TBBK	Thu, Aug 14, 2008	5.55	5.73	5.48	5.61
926	NASDAQ	TBBK	Wed, Aug 13, 2008	5.61	5.91	5.46	5.60
925	NASDAQ	TBBK	Tue, Aug 12, 2008	5.68	5.82	5.50	5.63
924	NASDAQ	TBBK	Mon, Aug 11, 2008	5.48	5.93	5.48	5.67
923	NASDAQ	TBBK	Fri, Aug 8, 2008	5.45	5.70	5.35	5.45
922	NASDAQ	TBBK	Thu, Aug 7, 2008	5.47	5.68	5.33	5.53
921	NASDAQ	TBBK	Wed, Aug 6, 2008	5.70	5.90	5.50	5.55
920	NASDAQ	TBBK	Tue, Aug 5, 2008	5.79	5.84	5.59	5.70
919	NASDAQ	TBBK	Mon, Aug 4, 2008	5.85	5.94	5.65	5.67
918	NASDAQ	TBBK	Fri, Aug 1, 2008	5.90	5.96	5.62	5.80
917	NASDAQ	TBBK	Thu, Jul 31, 2008	5.64	6.31	5.60	5.81
916	NASDAQ	TBBK	Wed, Jul 30, 2008	5.47	5.90	5.47	5.75
915	NASDAQ	TBBK	Tue, Jul 29, 2008	5.30	5.59	5.13	5.36
914	NASDAQ	TBBK	Mon, Jul 28, 2008	5.80	5.99	5.06	5.24
913	NASDAQ	TBBK	Fri, Jul 25, 2008	6.65	6.65	6.29	6.34
912	NASDAQ	TBBK	Thu, Jul 24, 2008	7.88	7.88	6.40	6.58
911	NASDAQ	TBBK	Wed, Jul 23, 2008	6.94	8.02	6.72	8.00
910	NASDAQ	TBBK	Tue, Jul 22, 2008	6.40	6.73	6.37	6.61
909	NASDAQ	TBBK	Mon, Jul 21, 2008	6.58	6.70	6.38	6.50
908	NASDAQ	TBBK	Fri, Jul 18, 2008	6.76	7.01	6.48	6.50
907	NASDAQ	TBBK	Thu, Jul 17, 2008	6.48	6.95	6.48	6.80
906	NASDAQ	TBBK	Wed, Jul 16, 2008	6.10	6.83	6.00	6.56
905	NASDAQ	TBBK	Tue, Jul 15, 2008	7.15	7.15	6.14	6.14
904	NASDAQ	TBBK	Mon, Jul 14, 2008	7.33	7.33	6.06	6.56
903	NASDAQ	TBBK	Fri, Jul 11, 2008	7.43	7.62	7.12	7.32
902	NASDAQ	TBBK	Thu, Jul 10, 2008	7.52	7.94	7.37	7.46
901	NASDAQ	TBBK	Wed, Jul 9, 2008	7.71	7.84	7.26	7.55
900	NASDAQ	TBBK	Tue, Jul 8, 2008	7.45	7.89	7.44	7.69
899	NASDAQ	TBBK	Mon, Jul 7, 2008	7.67	7.73	7.27	7.50
898	NASDAQ	TBBK	Thu, Jul 3, 2008	7.74	7.74	7.28	7.53
897	NASDAQ	TBBK	Wed, Jul 2, 2008	8.83	8.83	7.55	7.70
896	NASDAQ	TBBK	Tue, Jul 1, 2008	7.50	8.49	7.29	8.10
895	NASDAQ	TBBK	Mon, Jun 30, 2008	7.94	8.77	7.58	7.62
894	NASDAQ	TBBK	Fri, Jun 27, 2008	8.49	8.98	8.02	8.02
893	NASDAQ	TBBK	Thu, Jun 26, 2008	8.66	8.85	8.12	8.50
892	NASDAQ	TBBK	Wed, Jun 25, 2008	8.57	9.35	8.57	8.79
891	NASDAQ	TBBK	Tue, Jun 24, 2008	8.29	8.88	8.29	8.55
890	NASDAQ	TBBK	Mon, Jun 23, 2008	9.01	9.01	8.43	8.44
889	NASDAQ	TBBK	Fri, Jun 20, 2008	8.36	9.04	8.00	8.92
888	NASDAQ	TBBK	Thu, Jun 19, 2008	8.09	8.69	8.09	8.43
887	NASDAQ	TBBK	Wed, Jun 18, 2008	8.62	8.74	7.61	8.13
886	NASDAQ	TBBK	Tue, Jun 17, 2008	8.84	9.00	8.66	8.70
885	NASDAQ	TBBK	Mon, Jun 16, 2008	9.26	9.35	8.75	8.81
884	NASDAQ	TBBK	Fri, Jun 13, 2008	9.35	9.60	9.18	9.28
883	NASDAQ	TBBK	Thu, Jun 12, 2008	9.54	9.92	9.20	9.23
882	NASDAQ	TBBK	Wed, Jun 11, 2008	10.09	10.09	9.47	9.48
881	NASDAQ	TBBK	Tue, Jun 10, 2008	9.71	10.49	9.71	10.15
880	NASDAQ	TBBK	Mon, Jun 9, 2008	9.92	10.16	9.71	9.88
879	NASDAQ	TBBK	Fri, Jun 6, 2008	10.59	10.69	9.72	9.91
878	NASDAQ	TBBK	Thu, Jun 5, 2008	10.27	10.73	10.15	10.72
877	NASDAQ	TBBK	Wed, Jun 4, 2008	10.10	10.75	10.08	10.28
876	NASDAQ	TBBK	Tue, Jun 3, 2008	10.32	10.45	9.73	10.13
875	NASDAQ	TBBK	Mon, Jun 2, 2008	10.68	10.70	10.21	10.26
874	NASDAQ	TBBK	Fri, May 30, 2008	11.07	11.07	10.55	10.65
873	NASDAQ	TBBK	Thu, May 29, 2008	10.76	11.40	10.72	11.04
872	NASDAQ	TBBK	Wed, May 28, 2008	11.30	11.30	10.75	10.83
871	NASDAQ	TBBK	Tue, May 27, 2008	11.24	11.29	10.80	11.21
870	NASDAQ	TBBK	Fri, May 23, 2008	11.30	11.68	11.02	11.21
869	NASDAQ	TBBK	Thu, May 22, 2008	11.05	11.73	11.05	11.37
868	NASDAQ	TBBK	Wed, May 21, 2008	11.23	11.48	11.03	11.04
867	NASDAQ	TBBK	Tue, May 20, 2008	11.22	11.89	11.18	11.19
866	NASDAQ	TBBK	Mon, May 19, 2008	11.29	11.92	11.16	11.29
865	NASDAQ	TBBK	Fri, May 16, 2008	11.74	11.74	11.13	11.29
864	NASDAQ	TBBK	Thu, May 15, 2008	11.60	11.88	11.50	11.64
863	NASDAQ	TBBK	Wed, May 14, 2008	12.63	12.78	11.52	11.62
862	NASDAQ	TBBK	Tue, May 13, 2008	12.63	12.84	12.06	12.62
861	NASDAQ	TBBK	Mon, May 12, 2008	12.04	12.65	11.67	12.59
860	NASDAQ	TBBK	Fri, May 9, 2008	11.51	12.50	11.14	12.04
859	NASDAQ	TBBK	Thu, May 8, 2008	11.23	12.09	11.07	11.68
858	NASDAQ	TBBK	Wed, May 7, 2008	12.03	12.49	11.15	11.15
857	NASDAQ	TBBK	Tue, May 6, 2008	11.55	12.28	11.26	11.99
856	NASDAQ	TBBK	Mon, May 5, 2008	11.82	12.46	11.52	11.64
855	NASDAQ	TBBK	Fri, May 2, 2008	12.01	12.82	11.70	11.83
854	NASDAQ	TBBK	Thu, May 1, 2008	11.03	12.00	11.03	11.81
853	NASDAQ	TBBK	Wed, Apr 30, 2008	11.44	11.60	10.71	11.06
852	NASDAQ	TBBK	Tue, Apr 29, 2008	11.99	11.99	11.11	11.38
851	NASDAQ	TBBK	Mon, Apr 28, 2008	12.18	12.35	11.12	12.02
850	NASDAQ	TBBK	Fri, Apr 25, 2008	12.40	12.58	11.00	12.40
849	NASDAQ	TBBK	Thu, Apr 24, 2008	11.39	12.28	11.04	12.09
848	NASDAQ	TBBK	Wed, Apr 23, 2008	11.39	12.10	11.08	11.36
847	NASDAQ	TBBK	Tue, Apr 22, 2008	11.25	11.61	10.95	11.33
846	NASDAQ	TBBK	Mon, Apr 21, 2008	11.84	11.99	11.33	11.33
845	NASDAQ	TBBK	Fri, Apr 18, 2008	11.51	12.05	11.29	11.96
844	NASDAQ	TBBK	Thu, Apr 17, 2008	11.90	12.05	11.17	11.23
843	NASDAQ	TBBK	Wed, Apr 16, 2008	11.32	12.05	10.93	11.98
842	NASDAQ	TBBK	Tue, Apr 15, 2008	11.01	11.23	10.71	11.19
841	NASDAQ	TBBK	Mon, Apr 14, 2008	10.75	11.09	10.45	10.61
840	NASDAQ	TBBK	Fri, Apr 11, 2008	11.13	11.23	10.59	10.77
839	NASDAQ	TBBK	Thu, Apr 10, 2008	10.84	11.33	10.61	11.24
838	NASDAQ	TBBK	Wed, Apr 9, 2008	11.39	11.94	10.79	10.79
837	NASDAQ	TBBK	Tue, Apr 8, 2008	11.92	12.05	11.41	11.49
836	NASDAQ	TBBK	Mon, Apr 7, 2008	11.93	12.14	11.60	12.06
835	NASDAQ	TBBK	Fri, Apr 4, 2008	13.01	13.01	10.43	11.82
834	NASDAQ	TBBK	Thu, Apr 3, 2008	13.10	13.10	12.48	12.97
833	NASDAQ	TBBK	Wed, Apr 2, 2008	12.82	13.10	12.43	13.07
832	NASDAQ	TBBK	Tue, Apr 1, 2008	12.31	13.00	12.31	12.95
831	NASDAQ	TBBK	Mon, Mar 31, 2008	12.04	12.51	11.80	12.08
830	NASDAQ	TBBK	Fri, Mar 28, 2008	12.31	12.85	12.18	12.18
829	NASDAQ	TBBK	Thu, Mar 27, 2008	12.69	12.72	12.09	12.29
828	NASDAQ	TBBK	Wed, Mar 26, 2008	12.16	12.80	12.16	12.65
827	NASDAQ	TBBK	Tue, Mar 25, 2008	12.28	12.85	12.28	12.78
826	NASDAQ	TBBK	Mon, Mar 24, 2008	12.64	12.90	12.06	12.24
825	NASDAQ	TBBK	Thu, Mar 20, 2008	12.28	12.65	11.87	12.59
824	NASDAQ	TBBK	Wed, Mar 19, 2008	12.60	13.30	11.93	11.93
823	NASDAQ	TBBK	Tue, Mar 18, 2008	12.42	12.50	11.64	12.46
822	NASDAQ	TBBK	Mon, Mar 17, 2008	10.80	12.56	10.50	12.16
821	NASDAQ	TBBK	Fri, Mar 14, 2008	11.84	11.84	10.62	11.09
820	NASDAQ	TBBK	Thu, Mar 13, 2008	11.11	11.98	10.91	11.84
819	NASDAQ	TBBK	Wed, Mar 12, 2008	11.04	12.03	10.97	11.27
818	NASDAQ	TBBK	Tue, Mar 11, 2008	10.92	11.09	10.80	11.01
817	NASDAQ	TBBK	Mon, Mar 10, 2008	11.35	11.35	10.55	10.60
816	NASDAQ	TBBK	Fri, Mar 7, 2008	10.73	11.43	10.73	11.35
815	NASDAQ	TBBK	Thu, Mar 6, 2008	11.15	11.29	10.80	10.80
814	NASDAQ	TBBK	Wed, Mar 5, 2008	11.47	11.56	10.96	11.23
813	NASDAQ	TBBK	Tue, Mar 4, 2008	11.05	11.54	11.05	11.41
812	NASDAQ	TBBK	Mon, Mar 3, 2008	11.44	11.75	10.79	11.14
811	NASDAQ	TBBK	Fri, Feb 29, 2008	10.78	11.47	10.67	11.44
810	NASDAQ	TBBK	Thu, Feb 28, 2008	11.58	11.58	10.86	10.93
809	NASDAQ	TBBK	Wed, Feb 27, 2008	12.17	12.17	11.50	11.68
808	NASDAQ	TBBK	Tue, Feb 26, 2008	11.82	12.55	11.73	12.32
807	NASDAQ	TBBK	Mon, Feb 25, 2008	11.27	12.13	11.16	11.92
806	NASDAQ	TBBK	Fri, Feb 22, 2008	11.31	11.40	10.92	11.29
805	NASDAQ	TBBK	Thu, Feb 21, 2008	11.54	11.87	11.15	11.15
804	NASDAQ	TBBK	Wed, Feb 20, 2008	11.17	11.79	11.17	11.44
803	NASDAQ	TBBK	Tue, Feb 19, 2008	11.46	11.85	11.23	11.25
802	NASDAQ	TBBK	Fri, Feb 15, 2008	11.46	11.60	11.24	11.29
801	NASDAQ	TBBK	Thu, Feb 14, 2008	11.35	11.76	11.10	11.55
800	NASDAQ	TBBK	Wed, Feb 13, 2008	10.80	11.35	10.80	11.35
799	NASDAQ	TBBK	Tue, Feb 12, 2008	11.17	11.17	10.57	10.65
798	NASDAQ	TBBK	Mon, Feb 11, 2008	11.84	11.85	10.84	10.94
797	NASDAQ	TBBK	Fri, Feb 8, 2008	12.67	12.91	11.51	11.81
796	NASDAQ	TBBK	Thu, Feb 7, 2008	12.77	13.21	11.90	12.79
795	NASDAQ	TBBK	Wed, Feb 6, 2008	13.56	13.56	12.11	12.77
794	NASDAQ	TBBK	Tue, Feb 5, 2008	14.29	14.99	13.51	13.57
793	NASDAQ	TBBK	Mon, Feb 4, 2008	14.32	15.52	13.84	14.61
792	NASDAQ	TBBK	Fri, Feb 1, 2008	14.62	14.64	13.82	14.32
791	NASDAQ	TBBK	Thu, Jan 31, 2008	14.33	14.92	13.16	14.53
790	NASDAQ	TBBK	Wed, Jan 30, 2008	13.87	14.36	13.17	13.50
789	NASDAQ	TBBK	Tue, Jan 29, 2008	12.36	13.76	11.36	13.75
788	NASDAQ	TBBK	Mon, Jan 28, 2008	13.00	13.20	12.19	12.49
787	NASDAQ	TBBK	Fri, Jan 25, 2008	13.98	14.07	12.33	12.39
786	NASDAQ	TBBK	Thu, Jan 24, 2008	13.29	14.13	12.96	13.65
785	NASDAQ	TBBK	Wed, Jan 23, 2008	11.54	13.58	11.05	13.24
784	NASDAQ	TBBK	Tue, Jan 22, 2008	11.51	12.36	11.50	11.85
783	NASDAQ	TBBK	Fri, Jan 18, 2008	11.60	12.24	11.60	11.96
782	NASDAQ	TBBK	Thu, Jan 17, 2008	11.76	12.17	11.63	11.67
781	NASDAQ	TBBK	Wed, Jan 16, 2008	11.37	12.25	11.15	11.70
780	NASDAQ	TBBK	Tue, Jan 15, 2008	11.17	12.25	11.00	11.39
779	NASDAQ	TBBK	Mon, Jan 14, 2008	11.22	11.75	11.04	11.35
778	NASDAQ	TBBK	Fri, Jan 11, 2008	11.30	11.75	10.75	11.11
777	NASDAQ	TBBK	Thu, Jan 10, 2008	11.31	11.76	10.91	11.37
776	NASDAQ	TBBK	Wed, Jan 9, 2008	11.93	12.28	11.12	11.44
775	NASDAQ	TBBK	Tue, Jan 8, 2008	12.40	12.44	11.90	12.01
774	NASDAQ	TBBK	Mon, Jan 7, 2008	12.75	12.90	12.16	12.37
773	NASDAQ	TBBK	Fri, Jan 4, 2008	12.75	12.96	12.06	12.76
772	NASDAQ	TBBK	Thu, Jan 3, 2008	13.05	13.36	12.93	12.93
771	NASDAQ	TBBK	Wed, Jan 2, 2008	13.39	13.58	12.86	13.05
770	NASDAQ	TBBK	Mon, Dec 31, 2007	13.12	13.60	13.12	13.46
769	NASDAQ	TBBK	Fri, Dec 28, 2007	13.54	13.69	12.98	13.27
768	NASDAQ	TBBK	Thu, Dec 27, 2007	13.91	13.91	13.35	13.40
767	NASDAQ	TBBK	Wed, Dec 26, 2007	13.70	14.40	13.70	13.91
766	NASDAQ	TBBK	Mon, Dec 24, 2007	13.70	14.43	13.61	13.94
765	NASDAQ	TBBK	Fri, Dec 21, 2007	13.24	13.55	12.99	13.55
764	NASDAQ	TBBK	Thu, Dec 20, 2007	13.16	13.16	12.62	12.99
763	NASDAQ	TBBK	Wed, Dec 19, 2007	12.99	13.15	12.88	13.00
762	NASDAQ	TBBK	Tue, Dec 18, 2007	12.46	12.98	11.75	12.95
761	NASDAQ	TBBK	Mon, Dec 17, 2007	12.86	13.53	12.16	12.28
760	NASDAQ	TBBK	Fri, Dec 14, 2007	13.82	13.93	12.97	12.98
759	NASDAQ	TBBK	Thu, Dec 13, 2007	14.27	14.56	13.64	14.06
758	NASDAQ	TBBK	Wed, Dec 12, 2007	15.20	15.20	14.38	14.42
757	NASDAQ	TBBK	Tue, Dec 11, 2007	15.74	15.98	14.76	14.88
756	NASDAQ	TBBK	Mon, Dec 10, 2007	15.58	16.10	15.44	15.63
755	NASDAQ	TBBK	Fri, Dec 7, 2007	15.57	15.66	15.41	15.58
754	NASDAQ	TBBK	Thu, Dec 6, 2007	16.56	16.56	15.38	15.85
753	NASDAQ	TBBK	Wed, Dec 5, 2007	15.26	15.75	15.26	15.69
752	NASDAQ	TBBK	Tue, Dec 4, 2007	15.83	15.83	15.01	15.02
751	NASDAQ	TBBK	Mon, Dec 3, 2007	16.45	16.52	15.85	15.88
750	NASDAQ	TBBK	Fri, Nov 30, 2007	15.55	16.55	15.46	16.16
749	NASDAQ	TBBK	Thu, Nov 29, 2007	15.05	15.69	15.05	15.40
748	NASDAQ	TBBK	Wed, Nov 28, 2007	15.40	16.02	15.33	15.51
747	NASDAQ	TBBK	Tue, Nov 27, 2007	15.13	15.95	15.05	15.20
746	NASDAQ	TBBK	Mon, Nov 26, 2007	16.47	16.47	15.00	15.09
745	NASDAQ	TBBK	Fri, Nov 23, 2007	16.43	16.69	16.17	16.48
744	NASDAQ	TBBK	Wed, Nov 21, 2007	16.27	17.10	16.27	16.49
743	NASDAQ	TBBK	Tue, Nov 20, 2007	16.25	16.47	16.10	16.40
742	NASDAQ	TBBK	Mon, Nov 19, 2007	16.85	16.85	16.10	16.28
741	NASDAQ	TBBK	Fri, Nov 16, 2007	18.02	18.02	16.90	17.00
740	NASDAQ	TBBK	Thu, Nov 15, 2007	17.64	18.09	17.23	17.96
739	NASDAQ	TBBK	Wed, Nov 14, 2007	17.43	18.23	17.37	17.75
738	NASDAQ	TBBK	Tue, Nov 13, 2007	16.00	17.31	15.75	17.30
737	NASDAQ	TBBK	Mon, Nov 12, 2007	16.44	16.62	15.98	16.15
736	NASDAQ	TBBK	Fri, Nov 9, 2007	15.53	16.57	15.53	16.38
735	NASDAQ	TBBK	Thu, Nov 8, 2007	15.55	15.90	15.41	15.78
734	NASDAQ	TBBK	Wed, Nov 7, 2007	15.78	16.09	15.39	15.50
733	NASDAQ	TBBK	Tue, Nov 6, 2007	15.65	16.12	15.41	16.01
732	NASDAQ	TBBK	Mon, Nov 5, 2007	16.03	16.09	15.39	15.60
731	NASDAQ	TBBK	Fri, Nov 2, 2007	16.31	17.05	16.00	16.22
730	NASDAQ	TBBK	Thu, Nov 1, 2007	17.64	17.75	16.02	16.15
729	NASDAQ	TBBK	Wed, Oct 31, 2007	18.47	18.52	17.55	17.95
728	NASDAQ	TBBK	Tue, Oct 30, 2007	18.00	18.54	18.00	18.37
727	NASDAQ	TBBK	Mon, Oct 29, 2007	18.38	18.40	17.81	17.92
726	NASDAQ	TBBK	Fri, Oct 26, 2007	17.82	18.59	17.54	18.39
725	NASDAQ	TBBK	Thu, Oct 25, 2007	17.69	17.75	17.50	17.50
724	NASDAQ	TBBK	Wed, Oct 24, 2007	17.50	17.90	17.50	17.78
723	NASDAQ	TBBK	Tue, Oct 23, 2007	17.64	17.88	17.29	17.65
722	NASDAQ	TBBK	Mon, Oct 22, 2007	16.16	17.52	15.75	17.47
721	NASDAQ	TBBK	Fri, Oct 19, 2007	17.38	17.38	16.14	16.32
720	NASDAQ	TBBK	Thu, Oct 18, 2007	17.82	18.02	17.27	17.40
719	NASDAQ	TBBK	Wed, Oct 17, 2007	18.39	18.39	17.41	17.90
718	NASDAQ	TBBK	Tue, Oct 16, 2007	17.96	18.31	17.86	18.28
717	NASDAQ	TBBK	Mon, Oct 15, 2007	18.39	18.39	17.28	17.98
716	NASDAQ	TBBK	Fri, Oct 12, 2007	18.65	19.17	18.30	18.42
715	NASDAQ	TBBK	Thu, Oct 11, 2007	19.18	19.50	18.27	18.66
714	NASDAQ	TBBK	Wed, Oct 10, 2007	19.19	19.30	18.75	19.12
713	NASDAQ	TBBK	Tue, Oct 9, 2007	19.19	19.38	18.62	19.21
712	NASDAQ	TBBK	Mon, Oct 8, 2007	19.59	19.59	18.85	19.16
711	NASDAQ	TBBK	Fri, Oct 5, 2007	19.17	19.87	18.73	19.59
710	NASDAQ	TBBK	Thu, Oct 4, 2007	19.36	19.88	18.90	18.94
709	NASDAQ	TBBK	Wed, Oct 3, 2007	19.81	19.96	19.10	19.25
708	NASDAQ	TBBK	Tue, Oct 2, 2007	19.49	20.50	19.45	19.96
707	NASDAQ	TBBK	Mon, Oct 1, 2007	18.38	19.40	18.38	19.40
706	NASDAQ	TBBK	Fri, Sep 28, 2007	19.40	19.40	18.20	18.46
705	NASDAQ	TBBK	Thu, Sep 27, 2007	19.95	20.25	19.27	19.60
704	NASDAQ	TBBK	Wed, Sep 26, 2007	20.53	20.86	19.83	20.00
703	NASDAQ	TBBK	Tue, Sep 25, 2007	20.56	21.18	20.43	20.43
702	NASDAQ	TBBK	Mon, Sep 24, 2007	21.49	21.58	20.60	20.75
701	NASDAQ	TBBK	Fri, Sep 21, 2007	21.94	21.99	21.35	21.73
700	NASDAQ	TBBK	Thu, Sep 20, 2007	21.68	22.20	21.19	21.77
699	NASDAQ	TBBK	Wed, Sep 19, 2007	21.58	22.58	21.39	21.71
698	NASDAQ	TBBK	Tue, Sep 18, 2007	19.70	21.52	19.60	21.52
697	NASDAQ	TBBK	Mon, Sep 17, 2007	20.02	20.05	19.65	19.69
696	NASDAQ	TBBK	Fri, Sep 14, 2007	20.03	20.20	19.78	20.04
695	NASDAQ	TBBK	Thu, Sep 13, 2007	20.16	20.59	20.12	20.15
694	NASDAQ	TBBK	Wed, Sep 12, 2007	20.36	20.56	20.16	20.23
693	NASDAQ	TBBK	Tue, Sep 11, 2007	20.83	20.83	20.33	20.48
692	NASDAQ	TBBK	Mon, Sep 10, 2007	20.36	20.66	20.34	20.41
691	NASDAQ	TBBK	Fri, Sep 7, 2007	20.41	20.69	20.09	20.27
690	NASDAQ	TBBK	Thu, Sep 6, 2007	20.18	20.80	20.13	20.75
689	NASDAQ	TBBK	Wed, Sep 5, 2007	20.35	20.45	19.82	20.18
688	NASDAQ	TBBK	Tue, Sep 4, 2007	20.23	20.73	19.93	20.52
687	NASDAQ	TBBK	Fri, Aug 31, 2007	20.62	20.91	19.94	20.28
686	NASDAQ	TBBK	Thu, Aug 30, 2007	20.01	20.79	19.84	20.35
685	NASDAQ	TBBK	Wed, Aug 29, 2007	19.43	20.33	19.35	20.25
684	NASDAQ	TBBK	Tue, Aug 28, 2007	20.10	20.10	19.36	19.36
683	NASDAQ	TBBK	Mon, Aug 27, 2007	20.28	20.60	20.20	20.27
682	NASDAQ	TBBK	Fri, Aug 24, 2007	20.62	20.66	20.18	20.38
681	NASDAQ	TBBK	Thu, Aug 23, 2007	20.82	20.82	20.47	20.54
680	NASDAQ	TBBK	Wed, Aug 22, 2007	20.38	21.00	20.38	20.68
679	NASDAQ	TBBK	Tue, Aug 21, 2007	19.91	20.60	19.91	20.14
678	NASDAQ	TBBK	Mon, Aug 20, 2007	20.19	20.36	19.51	19.99
677	NASDAQ	TBBK	Fri, Aug 17, 2007	21.17	21.17	20.03	20.14
676	NASDAQ	TBBK	Thu, Aug 16, 2007	19.51	20.58	19.45	20.05
675	NASDAQ	TBBK	Wed, Aug 15, 2007	19.26	19.84	19.12	19.50
674	NASDAQ	TBBK	Tue, Aug 14, 2007	19.00	19.39	19.00	19.21
673	NASDAQ	TBBK	Mon, Aug 13, 2007	19.26	19.44	18.73	18.98
672	NASDAQ	TBBK	Fri, Aug 10, 2007	19.27	19.90	18.77	19.00
671	NASDAQ	TBBK	Thu, Aug 9, 2007	18.65	19.65	18.20	19.53
670	NASDAQ	TBBK	Wed, Aug 8, 2007	19.00	19.87	17.86	19.07
669	NASDAQ	TBBK	Tue, Aug 7, 2007	17.08	19.15	16.78	18.92
668	NASDAQ	TBBK	Mon, Aug 6, 2007	17.53	18.30	16.70	18.20
667	NASDAQ	TBBK	Fri, Aug 3, 2007	18.83	18.83	17.27	17.57
666	NASDAQ	TBBK	Thu, Aug 2, 2007	17.93	18.80	17.51	18.77
665	NASDAQ	TBBK	Wed, Aug 1, 2007	18.31	18.31	16.80	17.90
664	NASDAQ	TBBK	Tue, Jul 31, 2007	20.31	20.31	18.25	18.48
663	NASDAQ	TBBK	Mon, Jul 30, 2007	20.12	20.39	19.81	20.19
662	NASDAQ	TBBK	Fri, Jul 27, 2007	20.61	20.78	20.00	20.09
661	NASDAQ	TBBK	Thu, Jul 26, 2007	21.82	21.85	20.50	20.76
660	NASDAQ	TBBK	Wed, Jul 25, 2007	22.20	22.66	21.58	22.18
659	NASDAQ	TBBK	Tue, Jul 24, 2007	22.29	22.31	21.80	22.04
658	NASDAQ	TBBK	Mon, Jul 23, 2007	22.04	22.80	22.04	22.53
657	NASDAQ	TBBK	Fri, Jul 20, 2007	22.08	22.65	21.85	21.91
656	NASDAQ	TBBK	Thu, Jul 19, 2007	21.20	22.22	21.11	22.13
655	NASDAQ	TBBK	Wed, Jul 18, 2007	20.99	21.50	20.99	21.05
654	NASDAQ	TBBK	Tue, Jul 17, 2007	21.50	21.50	20.96	21.02
653	NASDAQ	TBBK	Mon, Jul 16, 2007	21.39	21.54	21.00	21.12
652	NASDAQ	TBBK	Fri, Jul 13, 2007	21.88	22.03	21.31	21.40
651	NASDAQ	TBBK	Thu, Jul 12, 2007	21.65	21.98	21.25	21.98
650	NASDAQ	TBBK	Wed, Jul 11, 2007	21.50	21.85	21.25	21.48
649	NASDAQ	TBBK	Tue, Jul 10, 2007	22.08	22.08	21.52	21.55
648	NASDAQ	TBBK	Mon, Jul 9, 2007	22.30	22.34	21.83	22.12
647	NASDAQ	TBBK	Fri, Jul 6, 2007	22.12	22.56	22.12	22.34
646	NASDAQ	TBBK	Thu, Jul 5, 2007	22.43	22.79	21.59	22.05
645	NASDAQ	TBBK	Tue, Jul 3, 2007	23.05	23.14	22.18	22.33
644	NASDAQ	TBBK	Mon, Jul 2, 2007	22.50	23.24	22.50	23.09
643	NASDAQ	TBBK	Fri, Jun 29, 2007	23.36	23.38	22.36	22.36
642	NASDAQ	TBBK	Thu, Jun 28, 2007	23.30	23.57	23.23	23.26
641	NASDAQ	TBBK	Wed, Jun 27, 2007	23.47	23.61	23.12	23.28
640	NASDAQ	TBBK	Tue, Jun 26, 2007	23.64	23.73	23.24	23.66
639	NASDAQ	TBBK	Mon, Jun 25, 2007	23.31	24.29	23.23	23.47
638	NASDAQ	TBBK	Fri, Jun 22, 2007	23.33	24.03	23.07	23.31
637	NASDAQ	TBBK	Thu, Jun 21, 2007	23.72	23.72	23.30	23.50
636	NASDAQ	TBBK	Wed, Jun 20, 2007	24.21	24.47	23.91	23.91
635	NASDAQ	TBBK	Tue, Jun 19, 2007	23.55	24.26	23.55	24.23
634	NASDAQ	TBBK	Mon, Jun 18, 2007	23.31	23.74	23.31	23.60
633	NASDAQ	TBBK	Fri, Jun 15, 2007	23.69	23.69	23.10	23.26
632	NASDAQ	TBBK	Thu, Jun 14, 2007	23.05	23.45	22.97	23.34
631	NASDAQ	TBBK	Wed, Jun 13, 2007	23.02	23.58	22.97	23.08
630	NASDAQ	TBBK	Tue, Jun 12, 2007	22.71	23.12	22.44	22.97
629	NASDAQ	TBBK	Mon, Jun 11, 2007	23.08	23.12	22.64	22.89
628	NASDAQ	TBBK	Fri, Jun 8, 2007	22.00	23.34	21.94	23.19
627	NASDAQ	TBBK	Thu, Jun 7, 2007	21.82	22.18	21.41	22.03
626	NASDAQ	TBBK	Wed, Jun 6, 2007	22.02	22.02	21.55	21.62
625	NASDAQ	TBBK	Tue, Jun 5, 2007	22.31	22.63	21.82	22.00
624	NASDAQ	TBBK	Mon, Jun 4, 2007	22.18	22.87	22.14	22.41
623	NASDAQ	TBBK	Fri, Jun 1, 2007	21.60	22.16	21.54	22.00
622	NASDAQ	TBBK	Thu, May 31, 2007	21.79	21.94	21.18	21.46
621	NASDAQ	TBBK	Wed, May 30, 2007	21.71	21.74	21.58	21.65
620	NASDAQ	TBBK	Tue, May 29, 2007	21.81	22.17	21.80	21.90
619	NASDAQ	TBBK	Fri, May 25, 2007	22.56	22.56	21.57	21.84
618	NASDAQ	TBBK	Thu, May 24, 2007	23.06	23.06	22.44	22.51
617	NASDAQ	TBBK	Wed, May 23, 2007	23.45	23.48	22.90	23.13
616	NASDAQ	TBBK	Tue, May 22, 2007	23.20	23.82	22.90	23.36
615	NASDAQ	TBBK	Mon, May 21, 2007	22.84	23.62	22.81	23.34
614	NASDAQ	TBBK	Fri, May 18, 2007	22.37	22.94	22.20	22.92
613	NASDAQ	TBBK	Thu, May 17, 2007	22.84	22.91	21.49	22.36
612	NASDAQ	TBBK	Wed, May 16, 2007	23.12	23.20	22.53	22.85
611	NASDAQ	TBBK	Tue, May 15, 2007	24.33	24.33	23.03	23.09
610	NASDAQ	TBBK	Mon, May 14, 2007	24.14	24.35	23.91	24.14
609	NASDAQ	TBBK	Fri, May 11, 2007	24.23	24.60	24.00	24.21
608	NASDAQ	TBBK	Thu, May 10, 2007	24.20	24.48	23.97	24.05
607	NASDAQ	TBBK	Wed, May 9, 2007	24.31	24.48	24.21	24.35
606	NASDAQ	TBBK	Tue, May 8, 2007	24.16	24.49	23.95	24.48
605	NASDAQ	TBBK	Mon, May 7, 2007	24.50	24.63	24.14	24.36
604	NASDAQ	TBBK	Fri, May 4, 2007	24.53	24.99	24.36	24.53
603	NASDAQ	TBBK	Thu, May 3, 2007	24.14	24.57	24.08	24.53
602	NASDAQ	TBBK	Wed, May 2, 2007	24.47	24.85	24.38	24.47
601	NASDAQ	TBBK	Tue, May 1, 2007	24.13	24.53	23.95	24.28
600	NASDAQ	TBBK	Mon, Apr 30, 2007	25.26	25.76	24.02	24.13
599	NASDAQ	TBBK	Fri, Apr 27, 2007	25.37	25.47	25.00	25.00
598	NASDAQ	TBBK	Thu, Apr 26, 2007	25.51	25.69	25.05	25.19
597	NASDAQ	TBBK	Wed, Apr 25, 2007	26.00	26.00	25.50	25.63
596	NASDAQ	TBBK	Tue, Apr 24, 2007	26.70	26.70	26.00	26.00
595	NASDAQ	TBBK	Mon, Apr 23, 2007	26.64	26.80	26.32	26.60
594	NASDAQ	TBBK	Fri, Apr 20, 2007	27.08	27.22	26.75	26.81
593	NASDAQ	TBBK	Thu, Apr 19, 2007	26.51	26.63	26.14	26.54
592	NASDAQ	TBBK	Wed, Apr 18, 2007	26.51	26.67	26.44	26.50
591	NASDAQ	TBBK	Tue, Apr 17, 2007	26.75	26.85	26.47	26.55
590	NASDAQ	TBBK	Mon, Apr 16, 2007	26.43	27.12	26.30	26.78
589	NASDAQ	TBBK	Fri, Apr 13, 2007	26.13	26.24	25.90	26.24
588	NASDAQ	TBBK	Thu, Apr 12, 2007	25.85	26.33	25.85	26.17
587	NASDAQ	TBBK	Wed, Apr 11, 2007	25.63	26.10	25.35	26.00
586	NASDAQ	TBBK	Tue, Apr 10, 2007	25.55	25.62	25.22	25.52
585	NASDAQ	TBBK	Mon, Apr 9, 2007	26.23	26.37	25.54	25.61
584	NASDAQ	TBBK	Thu, Apr 5, 2007	26.46	26.46	26.06	26.28
583	NASDAQ	TBBK	Wed, Apr 4, 2007	26.94	26.94	26.31	26.52
582	NASDAQ	TBBK	Tue, Apr 3, 2007	26.58	27.00	26.37	27.00
581	NASDAQ	TBBK	Mon, Apr 2, 2007	25.95	26.44	25.74	26.42
580	NASDAQ	TBBK	Fri, Mar 30, 2007	25.13	26.05	24.99	26.00
579	NASDAQ	TBBK	Thu, Mar 29, 2007	25.03	25.30	24.78	25.30
578	NASDAQ	TBBK	Wed, Mar 28, 2007	24.27	24.87	24.24	24.85
577	NASDAQ	TBBK	Tue, Mar 27, 2007	25.30	25.68	23.92	24.45
576	NASDAQ	TBBK	Mon, Mar 26, 2007	25.57	25.72	24.33	25.43
575	NASDAQ	TBBK	Fri, Mar 23, 2007	25.77	25.82	25.35	25.58
574	NASDAQ	TBBK	Thu, Mar 22, 2007	25.57	25.90	25.28	25.77
573	NASDAQ	TBBK	Wed, Mar 21, 2007	24.94	25.75	24.94	25.41
572	NASDAQ	TBBK	Tue, Mar 20, 2007	24.79	24.99	24.56	24.99
571	NASDAQ	TBBK	Mon, Mar 19, 2007	24.80	25.05	24.61	24.77
570	NASDAQ	TBBK	Fri, Mar 16, 2007	24.90	24.95	24.60	24.69
569	NASDAQ	TBBK	Thu, Mar 15, 2007	24.42	24.93	24.24	24.90
568	NASDAQ	TBBK	Wed, Mar 14, 2007	23.45	24.54	23.40	24.38
567	NASDAQ	TBBK	Tue, Mar 13, 2007	25.16	25.16	23.41	23.41
566	NASDAQ	TBBK	Mon, Mar 12, 2007	25.20	25.43	25.04	25.24
565	NASDAQ	TBBK	Fri, Mar 9, 2007	25.04	25.20	24.79	25.11
564	NASDAQ	TBBK	Thu, Mar 8, 2007	24.95	25.20	24.56	24.82
563	NASDAQ	TBBK	Wed, Mar 7, 2007	25.51	25.69	24.57	24.96
562	NASDAQ	TBBK	Tue, Mar 6, 2007	24.50	25.59	24.35	25.50
561	NASDAQ	TBBK	Mon, Mar 5, 2007	24.59	24.94	24.11	24.18
560	NASDAQ	TBBK	Fri, Mar 2, 2007	25.33	25.74	24.53	24.92
559	NASDAQ	TBBK	Thu, Mar 1, 2007	24.25	25.68	24.03	25.40
558	NASDAQ	TBBK	Wed, Feb 28, 2007	24.54	25.31	24.41	24.63
557	NASDAQ	TBBK	Tue, Feb 27, 2007	25.75	25.78	24.50	24.50
556	NASDAQ	TBBK	Mon, Feb 26, 2007	26.23	26.23	25.78	25.97
555	NASDAQ	TBBK	Fri, Feb 23, 2007	26.26	26.41	25.95	26.04
554	NASDAQ	TBBK	Thu, Feb 22, 2007	26.80	26.80	26.11	26.25
553	NASDAQ	TBBK	Wed, Feb 21, 2007	26.08	26.85	26.08	26.79
552	NASDAQ	TBBK	Tue, Feb 20, 2007	26.02	26.30	25.93	26.30
551	NASDAQ	TBBK	Fri, Feb 16, 2007	26.18	26.23	25.79	26.10
550	NASDAQ	TBBK	Thu, Feb 15, 2007	26.02	26.31	26.02	26.18
549	NASDAQ	TBBK	Wed, Feb 14, 2007	26.07	26.46	26.07	26.21
548	NASDAQ	TBBK	Tue, Feb 13, 2007	26.05	26.31	25.78	26.10
547	NASDAQ	TBBK	Mon, Feb 12, 2007	25.94	26.00	25.68	25.94
546	NASDAQ	TBBK	Fri, Feb 9, 2007	25.90	26.09	25.11	25.30
545	NASDAQ	TBBK	Thu, Feb 8, 2007	26.49	26.49	25.93	25.93
544	NASDAQ	TBBK	Wed, Feb 7, 2007	26.10	26.58	26.10	26.48
543	NASDAQ	TBBK	Tue, Feb 6, 2007	26.57	26.62	25.90	26.16
542	NASDAQ	TBBK	Mon, Feb 5, 2007	26.81	26.98	26.46	26.52
541	NASDAQ	TBBK	Fri, Feb 2, 2007	27.09	27.15	26.70	26.97
540	NASDAQ	TBBK	Thu, Feb 1, 2007	26.68	27.24	26.68	26.97
539	NASDAQ	TBBK	Wed, Jan 31, 2007	28.14	28.14	25.67	26.27
538	NASDAQ	TBBK	Tue, Jan 30, 2007	27.97	28.15	27.97	28.07
537	NASDAQ	TBBK	Mon, Jan 29, 2007	27.56	27.99	27.56	27.96
536	NASDAQ	TBBK	Fri, Jan 26, 2007	26.57	27.71	26.45	27.58
535	NASDAQ	TBBK	Thu, Jan 25, 2007	27.80	27.90	26.40	26.53
534	NASDAQ	TBBK	Wed, Jan 24, 2007	27.84	28.07	27.79	27.90
533	NASDAQ	TBBK	Tue, Jan 23, 2007	27.61	27.93	27.01	27.74
532	NASDAQ	TBBK	Mon, Jan 22, 2007	27.39	27.72	27.00	27.70
531	NASDAQ	TBBK	Fri, Jan 19, 2007	26.69	27.69	26.61	27.67
530	NASDAQ	TBBK	Thu, Jan 18, 2007	27.79	27.79	26.69	26.90
529	NASDAQ	TBBK	Wed, Jan 17, 2007	28.75	28.75	27.39	27.43
528	NASDAQ	TBBK	Tue, Jan 16, 2007	29.14	29.14	28.64	28.92
527	NASDAQ	TBBK	Fri, Jan 12, 2007	28.98	29.14	28.79	29.07
526	NASDAQ	TBBK	Thu, Jan 11, 2007	28.12	29.35	28.12	29.15
525	NASDAQ	TBBK	Wed, Jan 10, 2007	29.02	29.30	27.73	28.00
524	NASDAQ	TBBK	Tue, Jan 9, 2007	28.62	29.34	28.33	29.22
523	NASDAQ	TBBK	Mon, Jan 8, 2007	29.00	29.08	28.27	28.52
522	NASDAQ	TBBK	Fri, Jan 5, 2007	29.73	29.79	28.08	28.84
521	NASDAQ	TBBK	Thu, Jan 4, 2007	29.28	30.30	29.07	29.93
520	NASDAQ	TBBK	Wed, Jan 3, 2007	29.69	29.69	28.68	29.53
519	NASDAQ	TBBK	Fri, Dec 29, 2006	30.25	30.25	29.13	29.60
518	NASDAQ	TBBK	Thu, Dec 28, 2006	30.43	30.43	30.04	30.10
517	NASDAQ	TBBK	Wed, Dec 27, 2006	29.28	30.49	29.11	30.34
516	NASDAQ	TBBK	Tue, Dec 26, 2006	28.11	29.95	28.11	29.72
515	NASDAQ	TBBK	Fri, Dec 22, 2006	28.50	28.50	28.26	28.38
514	NASDAQ	TBBK	Thu, Dec 21, 2006	27.93	28.50	27.85	28.40
513	NASDAQ	TBBK	Wed, Dec 20, 2006	26.82	28.62	26.82	27.92
512	NASDAQ	TBBK	Tue, Dec 19, 2006	27.28	27.79	26.75	26.82
511	NASDAQ	TBBK	Mon, Dec 18, 2006	27.59	28.30	27.35	27.52
510	NASDAQ	TBBK	Fri, Dec 15, 2006	27.01	27.50	27.00	27.26
509	NASDAQ	TBBK	Thu, Dec 14, 2006	28.05	28.14	26.97	27.05
508	NASDAQ	TBBK	Wed, Dec 13, 2006	28.25	28.30	27.76	27.83
507	NASDAQ	TBBK	Tue, Dec 12, 2006	28.37	28.59	28.08	28.12
506	NASDAQ	TBBK	Mon, Dec 11, 2006	28.08	28.52	28.01	28.30
505	NASDAQ	TBBK	Fri, Dec 8, 2006	27.34	28.16	27.31	28.10
504	NASDAQ	TBBK	Thu, Dec 7, 2006	27.17	27.62	26.76	27.36
503	NASDAQ	TBBK	Wed, Dec 6, 2006	26.94	27.19	26.82	26.97
502	NASDAQ	TBBK	Tue, Dec 5, 2006	26.92	27.14	26.92	27.05
501	NASDAQ	TBBK	Mon, Dec 4, 2006	26.54	27.10	26.54	26.99
500	NASDAQ	TBBK	Fri, Dec 1, 2006	26.65	26.81	26.02	26.44
499	NASDAQ	TBBK	Thu, Nov 30, 2006	25.79	26.88	25.79	26.81
498	NASDAQ	TBBK	Wed, Nov 29, 2006	25.21	26.05	25.00	25.97
497	NASDAQ	TBBK	Tue, Nov 28, 2006	23.92	24.96	23.92	24.95
496	NASDAQ	TBBK	Mon, Nov 27, 2006	24.62	24.64	23.86	23.93
495	NASDAQ	TBBK	Fri, Nov 24, 2006	24.28	24.81	24.28	24.81
494	NASDAQ	TBBK	Wed, Nov 22, 2006	25.00	25.00	24.53	24.53
493	NASDAQ	TBBK	Tue, Nov 21, 2006	24.52	25.19	24.00	25.00
492	NASDAQ	TBBK	Mon, Nov 20, 2006	25.21	25.25	24.38	24.42
491	NASDAQ	TBBK	Fri, Nov 17, 2006	25.19	25.24	25.06	25.24
490	NASDAQ	TBBK	Thu, Nov 16, 2006	25.00	25.20	24.94	25.19
489	NASDAQ	TBBK	Wed, Nov 15, 2006	25.14	25.25	25.00	25.00
488	NASDAQ	TBBK	Tue, Nov 14, 2006	25.13	25.23	24.91	25.23
487	NASDAQ	TBBK	Mon, Nov 13, 2006	25.18	25.30	24.56	25.15
486	NASDAQ	TBBK	Fri, Nov 10, 2006	25.25	25.30	24.99	25.11
485	NASDAQ	TBBK	Thu, Nov 9, 2006	25.20	25.37	25.10	25.25
484	NASDAQ	TBBK	Wed, Nov 8, 2006	25.02	25.49	24.02	25.49
483	NASDAQ	TBBK	Tue, Nov 7, 2006	24.94	25.49	24.94	25.25
482	NASDAQ	TBBK	Mon, Nov 6, 2006	24.89	25.07	24.73	25.04
481	NASDAQ	TBBK	Fri, Nov 3, 2006	24.35	24.95	24.35	24.67
480	NASDAQ	TBBK	Thu, Nov 2, 2006	23.19	24.31	23.19	24.28
479	NASDAQ	TBBK	Wed, Nov 1, 2006	24.22	24.43	23.29	23.31
478	NASDAQ	TBBK	Tue, Oct 31, 2006	25.77	25.77	23.86	24.05
477	NASDAQ	TBBK	Mon, Oct 30, 2006	26.05	26.27	25.76	25.79
476	NASDAQ	TBBK	Fri, Oct 27, 2006	26.56	26.82	26.16	26.16
475	NASDAQ	TBBK	Thu, Oct 26, 2006	26.15	26.82	25.32	26.75
474	NASDAQ	TBBK	Wed, Oct 25, 2006	26.26	26.35	25.73	26.11
473	NASDAQ	TBBK	Tue, Oct 24, 2006	26.50	26.50	26.06	26.16
472	NASDAQ	TBBK	Mon, Oct 23, 2006	26.41	26.74	26.23	26.69
471	NASDAQ	TBBK	Fri, Oct 20, 2006	27.23	27.23	26.50	26.64
470	NASDAQ	TBBK	Thu, Oct 19, 2006	26.82	27.25	26.77	27.02
469	NASDAQ	TBBK	Wed, Oct 18, 2006	27.35	27.35	26.24	26.96
468	NASDAQ	TBBK	Tue, Oct 17, 2006	27.18	27.25	26.66	27.19
467	NASDAQ	TBBK	Mon, Oct 16, 2006	27.77	27.77	27.02	27.24
466	NASDAQ	TBBK	Fri, Oct 13, 2006	27.70	27.94	27.20	27.85
465	NASDAQ	TBBK	Thu, Oct 12, 2006	26.73	27.84	26.39	27.54
464	NASDAQ	TBBK	Wed, Oct 11, 2006	26.81	26.88	26.26	26.50
463	NASDAQ	TBBK	Tue, Oct 10, 2006	27.33	27.33	26.81	27.05
462	NASDAQ	TBBK	Mon, Oct 9, 2006	26.91	27.57	26.87	27.40
461	NASDAQ	TBBK	Fri, Oct 6, 2006	26.85	27.10	26.80	27.10
460	NASDAQ	TBBK	Thu, Oct 5, 2006	26.74	27.00	26.45	26.96
459	NASDAQ	TBBK	Wed, Oct 4, 2006	25.87	26.97	25.87	26.83
458	NASDAQ	TBBK	Tue, Oct 3, 2006	26.00	26.25	25.77	26.05
457	NASDAQ	TBBK	Mon, Oct 2, 2006	25.50	26.17	25.18	26.01
456	NASDAQ	TBBK	Fri, Sep 29, 2006	26.14	26.33	25.41	25.49
455	NASDAQ	TBBK	Thu, Sep 28, 2006	26.07	26.15	25.89	26.12
454	NASDAQ	TBBK	Wed, Sep 27, 2006	25.68	26.03	25.68	25.99
453	NASDAQ	TBBK	Tue, Sep 26, 2006	25.90	26.02	25.75	25.84
452	NASDAQ	TBBK	Mon, Sep 25, 2006	25.61	25.90	25.35	25.89
451	NASDAQ	TBBK	Fri, Sep 22, 2006	25.45	25.50	25.35	25.39
450	NASDAQ	TBBK	Thu, Sep 21, 2006	25.49	25.95	25.45	25.64
449	NASDAQ	TBBK	Wed, Sep 20, 2006	25.41	25.55	25.19	25.32
448	NASDAQ	TBBK	Tue, Sep 19, 2006	25.01	25.16	24.95	25.11
447	NASDAQ	TBBK	Mon, Sep 18, 2006	24.91	25.55	24.91	25.29
446	NASDAQ	TBBK	Fri, Sep 15, 2006	25.02	25.20	24.76	25.06
445	NASDAQ	TBBK	Thu, Sep 14, 2006	23.98	24.91	23.89	24.91
444	NASDAQ	TBBK	Wed, Sep 13, 2006	23.93	24.19	23.54	24.16
443	NASDAQ	TBBK	Tue, Sep 12, 2006	23.20	24.07	23.03	23.82
442	NASDAQ	TBBK	Mon, Sep 11, 2006	23.20	23.20	22.84	23.07
441	NASDAQ	TBBK	Fri, Sep 8, 2006	23.24	23.24	23.01	23.24
440	NASDAQ	TBBK	Thu, Sep 7, 2006	23.74	23.74	23.26	23.26
439	NASDAQ	TBBK	Wed, Sep 6, 2006	24.42	24.64	23.75	23.80
438	NASDAQ	TBBK	Tue, Sep 5, 2006	24.03	24.85	24.03	24.66
437	NASDAQ	TBBK	Fri, Sep 1, 2006	23.53	24.21	23.43	23.72
436	NASDAQ	TBBK	Thu, Aug 31, 2006	23.88	24.05	23.31	23.31
435	NASDAQ	TBBK	Wed, Aug 30, 2006	23.94	23.99	23.66	23.66
434	NASDAQ	TBBK	Tue, Aug 29, 2006	24.27	24.27	23.40	23.84
433	NASDAQ	TBBK	Mon, Aug 28, 2006	23.98	24.19	23.74	24.11
432	NASDAQ	TBBK	Fri, Aug 25, 2006	23.80	23.89	23.56	23.89
431	NASDAQ	TBBK	Thu, Aug 24, 2006	23.83	24.08	23.75	23.91
430	NASDAQ	TBBK	Wed, Aug 23, 2006	24.44	24.44	23.83	23.99
429	NASDAQ	TBBK	Tue, Aug 22, 2006	23.72	24.36	23.72	24.26
428	NASDAQ	TBBK	Mon, Aug 21, 2006	23.59	24.05	23.51	23.90
427	NASDAQ	TBBK	Fri, Aug 18, 2006	23.82	23.82	23.52	23.59
426	NASDAQ	TBBK	Thu, Aug 17, 2006	23.52	23.70	23.26	23.70
425	NASDAQ	TBBK	Wed, Aug 16, 2006	23.80	23.98	23.65	23.71
424	NASDAQ	TBBK	Tue, Aug 15, 2006	24.00	24.09	23.55	23.75
423	NASDAQ	TBBK	Mon, Aug 14, 2006	23.90	24.10	23.51	23.51
422	NASDAQ	TBBK	Fri, Aug 11, 2006	24.00	24.10	23.57	23.75
421	NASDAQ	TBBK	Thu, Aug 10, 2006	23.84	24.44	23.78	24.15
420	NASDAQ	TBBK	Wed, Aug 9, 2006	24.81	24.81	23.92	24.11
419	NASDAQ	TBBK	Tue, Aug 8, 2006	24.01	24.75	24.00	24.51
418	NASDAQ	TBBK	Mon, Aug 7, 2006	24.39	24.60	23.88	24.23
417	NASDAQ	TBBK	Fri, Aug 4, 2006	24.90	25.37	24.47	24.63
416	NASDAQ	TBBK	Thu, Aug 3, 2006	24.72	24.93	24.46	24.89
415	NASDAQ	TBBK	Wed, Aug 2, 2006	24.38	24.93	24.15	24.81
414	NASDAQ	TBBK	Tue, Aug 1, 2006	24.69	25.17	24.16	24.17
413	NASDAQ	TBBK	Mon, Jul 31, 2006	24.88	25.18	24.76	24.81
412	NASDAQ	TBBK	Fri, Jul 28, 2006	24.95	25.57	24.84	25.53
411	NASDAQ	TBBK	Thu, Jul 27, 2006	25.36	25.62	24.85	24.95
410	NASDAQ	TBBK	Wed, Jul 26, 2006	25.11	25.24	24.69	25.12
409	NASDAQ	TBBK	Tue, Jul 25, 2006	25.09	25.49	25.09	25.35
408	NASDAQ	TBBK	Mon, Jul 24, 2006	25.02	25.24	25.00	25.09
407	NASDAQ	TBBK	Fri, Jul 21, 2006	24.92	24.92	24.13	24.75
406	NASDAQ	TBBK	Thu, Jul 20, 2006	25.48	26.26	25.12	25.23
405	NASDAQ	TBBK	Wed, Jul 19, 2006	24.79	25.98	24.79	25.70
404	NASDAQ	TBBK	Tue, Jul 18, 2006	24.65	24.80	24.28	24.79
403	NASDAQ	TBBK	Mon, Jul 17, 2006	24.25	24.66	24.19	24.38
402	NASDAQ	TBBK	Fri, Jul 14, 2006	23.98	24.17	23.77	24.02
401	NASDAQ	TBBK	Thu, Jul 13, 2006	25.04	25.31	23.97	24.26
400	NASDAQ	TBBK	Wed, Jul 12, 2006	25.05	25.38	24.90	25.04
399	NASDAQ	TBBK	Tue, Jul 11, 2006	24.69	25.24	24.48	25.12
398	NASDAQ	TBBK	Mon, Jul 10, 2006	24.63	24.97	24.47	24.71
397	NASDAQ	TBBK	Fri, Jul 7, 2006	25.18	25.18	24.52	24.73
396	NASDAQ	TBBK	Thu, Jul 6, 2006	24.64	25.42	24.64	25.19
395	NASDAQ	TBBK	Wed, Jul 5, 2006	24.50	25.05	24.33	24.91
394	NASDAQ	TBBK	Mon, Jul 3, 2006	25.04	25.04	24.59	24.71
393	NASDAQ	TBBK	Fri, Jun 30, 2006	24.85	25.20	24.19	25.01
392	NASDAQ	TBBK	Thu, Jun 29, 2006	24.95	25.50	24.61	24.90
391	NASDAQ	TBBK	Wed, Jun 28, 2006	24.24	24.81	24.11	24.79
390	NASDAQ	TBBK	Tue, Jun 27, 2006	24.70	24.91	24.03	24.27
389	NASDAQ	TBBK	Mon, Jun 26, 2006	23.97	24.69	23.81	24.67
388	NASDAQ	TBBK	Fri, Jun 23, 2006	23.60	23.90	23.48	23.71
387	NASDAQ	TBBK	Thu, Jun 22, 2006	23.66	23.75	23.33	23.60
386	NASDAQ	TBBK	Wed, Jun 21, 2006	23.14	23.85	22.81	23.75
385	NASDAQ	TBBK	Tue, Jun 20, 2006	22.37	23.02	22.37	22.86
384	NASDAQ	TBBK	Mon, Jun 19, 2006	22.00	22.58	22.00	22.57
383	NASDAQ	TBBK	Fri, Jun 16, 2006	21.98	22.15	21.97	22.13
382	NASDAQ	TBBK	Thu, Jun 15, 2006	22.00	22.10	21.95	22.04
381	NASDAQ	TBBK	Wed, Jun 14, 2006	21.85	21.89	21.60	21.73
380	NASDAQ	TBBK	Tue, Jun 13, 2006	22.16	22.16	21.55	21.90
379	NASDAQ	TBBK	Mon, Jun 12, 2006	22.27	22.59	22.26	22.37
378	NASDAQ	TBBK	Fri, Jun 9, 2006	22.44	22.67	22.22	22.48
377	NASDAQ	TBBK	Thu, Jun 8, 2006	21.93	22.63	21.45	22.63
376	NASDAQ	TBBK	Wed, Jun 7, 2006	22.63	22.95	22.36	22.36
375	NASDAQ	TBBK	Tue, Jun 6, 2006	22.78	22.78	22.33	22.35
374	NASDAQ	TBBK	Mon, Jun 5, 2006	23.44	23.50	22.67	22.74
373	NASDAQ	TBBK	Fri, Jun 2, 2006	23.40	23.70	23.10	23.70
372	NASDAQ	TBBK	Thu, Jun 1, 2006	23.19	23.35	23.03	23.35
371	NASDAQ	TBBK	Wed, May 31, 2006	22.46	23.25	22.45	22.96
370	NASDAQ	TBBK	Tue, May 30, 2006	23.35	23.47	22.61	22.61
369	NASDAQ	TBBK	Fri, May 26, 2006	23.54	23.61	23.35	23.57
368	NASDAQ	TBBK	Thu, May 25, 2006	22.79	23.46	22.78	23.29
367	NASDAQ	TBBK	Wed, May 24, 2006	22.60	23.09	21.91	22.62
366	NASDAQ	TBBK	Tue, May 23, 2006	22.69	23.64	22.58	22.61
365	NASDAQ	TBBK	Mon, May 22, 2006	23.12	23.45	22.14	22.42
364	NASDAQ	TBBK	Fri, May 19, 2006	22.51	23.50	22.51	23.40
363	NASDAQ	TBBK	Thu, May 18, 2006	22.83	23.15	22.70	22.88
362	NASDAQ	TBBK	Wed, May 17, 2006	22.61	22.85	21.98	22.73
361	NASDAQ	TBBK	Tue, May 16, 2006	22.01	23.41	22.01	22.88
360	NASDAQ	TBBK	Mon, May 15, 2006	21.90	22.33	21.65	22.00
359	NASDAQ	TBBK	Fri, May 12, 2006	22.34	22.53	21.79	22.14
358	NASDAQ	TBBK	Thu, May 11, 2006	23.59	23.59	22.30	22.47
357	NASDAQ	TBBK	Wed, May 10, 2006	23.83	24.23	23.39	23.43
356	NASDAQ	TBBK	Tue, May 9, 2006	23.82	24.00	23.76	23.93
355	NASDAQ	TBBK	Mon, May 8, 2006	23.59	24.00	23.59	23.95
354	NASDAQ	TBBK	Fri, May 5, 2006	23.62	24.29	23.62	23.86
353	NASDAQ	TBBK	Thu, May 4, 2006	23.74	23.74	23.26	23.57
352	NASDAQ	TBBK	Wed, May 3, 2006	23.92	24.01	23.58	23.71
351	NASDAQ	TBBK	Tue, May 2, 2006	23.48	23.86	23.15	23.74
350	NASDAQ	TBBK	Mon, May 1, 2006	24.15	24.30	23.43	23.46
349	NASDAQ	TBBK	Fri, Apr 28, 2006	23.41	24.49	23.01	24.09
348	NASDAQ	TBBK	Thu, Apr 27, 2006	23.80	23.85	23.58	23.63
347	NASDAQ	TBBK	Wed, Apr 26, 2006	23.98	24.10	23.85	23.89
346	NASDAQ	TBBK	Tue, Apr 25, 2006	24.17	24.20	23.85	24.01
345	NASDAQ	TBBK	Mon, Apr 24, 2006	23.87	24.57	23.75	23.97
344	NASDAQ	TBBK	Fri, Apr 21, 2006	24.82	24.82	23.83	24.13
343	NASDAQ	TBBK	Thu, Apr 20, 2006	24.46	24.83	24.25	24.47
342	NASDAQ	TBBK	Wed, Apr 19, 2006	24.53	24.99	24.34	24.77
341	NASDAQ	TBBK	Tue, Apr 18, 2006	23.89	24.50	23.70	24.50
340	NASDAQ	TBBK	Mon, Apr 17, 2006	23.22	23.95	23.22	23.75
339	NASDAQ	TBBK	Thu, Apr 13, 2006	23.65	23.93	23.19	23.92
338	NASDAQ	TBBK	Wed, Apr 12, 2006	23.45	23.79	23.04	23.75
337	NASDAQ	TBBK	Tue, Apr 11, 2006	23.99	23.99	23.50	23.50
336	NASDAQ	TBBK	Mon, Apr 10, 2006	23.61	24.00	23.51	23.95
335	NASDAQ	TBBK	Fri, Apr 7, 2006	24.00	24.00	23.75	23.78
334	NASDAQ	TBBK	Thu, Apr 6, 2006	24.03	24.08	23.00	23.99
333	NASDAQ	TBBK	Wed, Apr 5, 2006	23.35	23.96	23.30	23.89
332	NASDAQ	TBBK	Tue, Apr 4, 2006	24.00	24.42	23.32	23.58
331	NASDAQ	TBBK	Mon, Apr 3, 2006	24.54	24.67	23.97	24.05
330	NASDAQ	TBBK	Fri, Mar 31, 2006	24.00	24.90	24.00	24.55
329	NASDAQ	TBBK	Thu, Mar 30, 2006	24.55	24.55	23.82	24.14
328	NASDAQ	TBBK	Wed, Mar 29, 2006	24.00	24.50	24.00	24.50
327	NASDAQ	TBBK	Tue, Mar 28, 2006	23.40	23.98	23.40	23.98
326	NASDAQ	TBBK	Mon, Mar 27, 2006	23.25	23.30	23.08	23.30
325	NASDAQ	TBBK	Fri, Mar 24, 2006	22.86	23.30	22.73	23.20
324	NASDAQ	TBBK	Thu, Mar 23, 2006	22.80	22.90	22.69	22.71
323	NASDAQ	TBBK	Wed, Mar 22, 2006	22.84	22.97	22.70	22.82
322	NASDAQ	TBBK	Tue, Mar 21, 2006	22.49	22.89	22.38	22.83
321	NASDAQ	TBBK	Mon, Mar 20, 2006	22.07	22.43	22.05	22.43
320	NASDAQ	TBBK	Fri, Mar 17, 2006	21.87	22.49	21.62	22.18
319	NASDAQ	TBBK	Thu, Mar 16, 2006	22.08	22.08	21.75	21.82
318	NASDAQ	TBBK	Wed, Mar 15, 2006	22.21	22.23	21.77	21.89
317	NASDAQ	TBBK	Tue, Mar 14, 2006	21.50	22.25	21.11	22.10
316	NASDAQ	TBBK	Mon, Mar 13, 2006	21.61	22.00	21.23	21.72
315	NASDAQ	TBBK	Fri, Mar 10, 2006	20.82	21.69	20.05	21.42
314	NASDAQ	TBBK	Thu, Mar 9, 2006	21.00	21.34	20.75	20.95
313	NASDAQ	TBBK	Wed, Mar 8, 2006	20.81	21.63	20.77	21.52
312	NASDAQ	TBBK	Tue, Mar 7, 2006	21.27	21.37	20.73	20.98
311	NASDAQ	TBBK	Mon, Mar 6, 2006	21.50	21.68	21.40	21.41
310	NASDAQ	TBBK	Fri, Mar 3, 2006	20.94	21.76	20.60	21.50
309	NASDAQ	TBBK	Thu, Mar 2, 2006	21.42	21.58	20.40	21.18
308	NASDAQ	TBBK	Wed, Mar 1, 2006	21.16	21.57	20.77	21.57
307	NASDAQ	TBBK	Tue, Feb 28, 2006	20.89	21.25	20.74	20.98
306	NASDAQ	TBBK	Mon, Feb 27, 2006	21.09	21.09	20.83	21.09
305	NASDAQ	TBBK	Fri, Feb 24, 2006	20.35	21.09	20.25	21.05
304	NASDAQ	TBBK	Thu, Feb 23, 2006	20.61	20.99	20.44	20.44
303	NASDAQ	TBBK	Wed, Feb 22, 2006	20.80	20.80	20.54	20.79
302	NASDAQ	TBBK	Tue, Feb 21, 2006	20.65	20.72	20.30	20.72
301	NASDAQ	TBBK	Fri, Feb 17, 2006	20.22	20.65	20.05	20.59
300	NASDAQ	TBBK	Thu, Feb 16, 2006	19.55	20.37	19.55	20.02
299	NASDAQ	TBBK	Wed, Feb 15, 2006	19.44	19.44	19.07	19.15
298	NASDAQ	TBBK	Tue, Feb 14, 2006	19.23	19.32	18.90	19.32
297	NASDAQ	TBBK	Mon, Feb 13, 2006	19.11	19.63	19.11	19.31
296	NASDAQ	TBBK	Fri, Feb 10, 2006	18.90	19.42	18.90	19.22
295	NASDAQ	TBBK	Thu, Feb 9, 2006	19.16	19.16	18.74	18.86
294	NASDAQ	TBBK	Wed, Feb 8, 2006	19.43	19.44	18.92	19.17
293	NASDAQ	TBBK	Tue, Feb 7, 2006	19.85	20.07	19.31	19.47
292	NASDAQ	TBBK	Mon, Feb 6, 2006	19.69	19.78	19.68	19.75
291	NASDAQ	TBBK	Fri, Feb 3, 2006	19.66	19.99	19.58	19.69
290	NASDAQ	TBBK	Thu, Feb 2, 2006	20.00	20.03	19.66	19.81
289	NASDAQ	TBBK	Wed, Feb 1, 2006	19.65	20.20	19.51	20.01
288	NASDAQ	TBBK	Tue, Jan 31, 2006	19.29	19.99	18.99	19.85
287	NASDAQ	TBBK	Mon, Jan 30, 2006	19.36	19.40	18.68	18.88
286	NASDAQ	TBBK	Fri, Jan 27, 2006	18.90	19.45	18.90	19.39
285	NASDAQ	TBBK	Thu, Jan 26, 2006	18.52	19.15	18.41	19.13
284	NASDAQ	TBBK	Wed, Jan 25, 2006	18.46	18.46	17.87	18.40
283	NASDAQ	TBBK	Tue, Jan 24, 2006	18.47	18.62	18.00	18.31
282	NASDAQ	TBBK	Mon, Jan 23, 2006	17.95	18.50	17.95	18.50
281	NASDAQ	TBBK	Fri, Jan 20, 2006	18.35	18.49	17.97	18.05
280	NASDAQ	TBBK	Thu, Jan 19, 2006	17.84	18.24	17.75	18.17
279	NASDAQ	TBBK	Wed, Jan 18, 2006	17.20	17.81	17.19	17.81
278	NASDAQ	TBBK	Tue, Jan 17, 2006	17.29	17.76	17.17	17.43
277	NASDAQ	TBBK	Fri, Jan 13, 2006	17.39	17.50	17.10	17.50
276	NASDAQ	TBBK	Thu, Jan 12, 2006	17.17	17.46	17.00	17.35
275	NASDAQ	TBBK	Wed, Jan 11, 2006	17.47	17.47	16.91	17.07
274	NASDAQ	TBBK	Tue, Jan 10, 2006	16.75	17.38	16.74	17.37
273	NASDAQ	TBBK	Mon, Jan 9, 2006	16.81	17.15	16.56	16.96
272	NASDAQ	TBBK	Fri, Jan 6, 2006	17.14	17.20	16.88	16.99
271	NASDAQ	TBBK	Thu, Jan 5, 2006	17.00	17.09	16.96	17.05
270	NASDAQ	TBBK	Wed, Jan 4, 2006	17.13	17.25	16.83	17.10
269	NASDAQ	TBBK	Tue, Jan 3, 2006	17.16	17.16	16.76	17.00
268	NASDAQ	TBBK	Fri, Dec 30, 2005	16.85	17.00	16.76	17.00
267	NASDAQ	TBBK	Thu, Dec 29, 2005	16.93	17.10	16.92	16.99
266	NASDAQ	TBBK	Wed, Dec 28, 2005	17.29	17.32	16.77	16.94
265	NASDAQ	TBBK	Tue, Dec 27, 2005	17.40	17.40	16.95	17.02
264	NASDAQ	TBBK	Fri, Dec 23, 2005	17.17	17.27	17.05	17.14
263	NASDAQ	TBBK	Thu, Dec 22, 2005	16.80	17.00	16.75	17.00
262	NASDAQ	TBBK	Wed, Dec 21, 2005	16.95	16.95	16.60	16.60
261	NASDAQ	TBBK	Tue, Dec 20, 2005	16.82	16.89	16.67	16.79
260	NASDAQ	TBBK	Mon, Dec 19, 2005	17.00	17.08	16.69	17.05
259	NASDAQ	TBBK	Fri, Dec 16, 2005	17.23	17.27	16.81	17.03
258	NASDAQ	TBBK	Thu, Dec 15, 2005	17.19	17.19	16.95	17.10
257	NASDAQ	TBBK	Wed, Dec 14, 2005	17.32	17.39	17.14	17.14
256	NASDAQ	TBBK	Tue, Dec 13, 2005	17.49	17.49	17.20	17.24
255	NASDAQ	TBBK	Mon, Dec 12, 2005	17.45	17.46	17.03	17.29
254	NASDAQ	TBBK	Fri, Dec 9, 2005	17.35	17.51	17.09	17.27
253	NASDAQ	TBBK	Thu, Dec 8, 2005	17.05	17.25	17.05	17.20
252	NASDAQ	TBBK	Wed, Dec 7, 2005	17.60	17.70	17.25	17.29
251	NASDAQ	TBBK	Tue, Dec 6, 2005	18.16	18.42	17.54	17.69
250	NASDAQ	TBBK	Mon, Dec 5, 2005	18.34	18.53	17.82	17.92
249	NASDAQ	TBBK	Fri, Dec 2, 2005	18.30	18.52	18.18	18.47
248	NASDAQ	TBBK	Thu, Dec 1, 2005	18.31	18.52	17.63	18.28
247	NASDAQ	TBBK	Wed, Nov 30, 2005	17.91	18.60	17.21	18.30
246	NASDAQ	TBBK	Tue, Nov 29, 2005	17.53	18.77	17.35	17.90
245	NASDAQ	TBBK	Mon, Nov 28, 2005	17.98	17.98	17.02	17.32
244	NASDAQ	TBBK	Fri, Nov 25, 2005	18.08	18.25	17.94	17.99
243	NASDAQ	TBBK	Wed, Nov 23, 2005	18.59	18.60	18.12	18.18
242	NASDAQ	TBBK	Tue, Nov 22, 2005	18.51	18.81	18.06	18.74
241	NASDAQ	TBBK	Mon, Nov 21, 2005	18.75	18.99	18.54	18.95
240	NASDAQ	TBBK	Fri, Nov 18, 2005	18.99	18.99	18.65	18.99
239	NASDAQ	TBBK	Thu, Nov 17, 2005	18.65	18.83	18.35	18.81
238	NASDAQ	TBBK	Wed, Nov 16, 2005	18.02	18.48	18.01	18.41
237	NASDAQ	TBBK	Tue, Nov 15, 2005	18.36	18.46	18.01	18.16
236	NASDAQ	TBBK	Mon, Nov 14, 2005	18.50	18.50	18.34	18.47
235	NASDAQ	TBBK	Fri, Nov 11, 2005	18.30	18.75	18.30	18.70
234	NASDAQ	TBBK	Thu, Nov 10, 2005	18.66	18.66	18.23	18.55
233	NASDAQ	TBBK	Wed, Nov 9, 2005	18.65	18.88	18.45	18.73
232	NASDAQ	TBBK	Tue, Nov 8, 2005	18.37	18.62	18.37	18.56
231	NASDAQ	TBBK	Mon, Nov 7, 2005	18.25	18.60	18.20	18.60
230	NASDAQ	TBBK	Fri, Nov 4, 2005	18.25	18.25	17.61	18.06
229	NASDAQ	TBBK	Thu, Nov 3, 2005	17.99	18.29	17.99	18.12
228	NASDAQ	TBBK	Wed, Nov 2, 2005	17.25	17.97	17.25	17.96
227	NASDAQ	TBBK	Tue, Nov 1, 2005	17.04	17.34	17.02	17.24
226	NASDAQ	TBBK	Mon, Oct 31, 2005	16.23	17.50	16.23	17.37
225	NASDAQ	TBBK	Fri, Oct 28, 2005	16.19	16.20	15.93	16.15
224	NASDAQ	TBBK	Thu, Oct 27, 2005	16.32	16.32	15.82	16.00
223	NASDAQ	TBBK	Wed, Oct 26, 2005	15.93	16.40	15.93	16.30
222	NASDAQ	TBBK	Tue, Oct 25, 2005	15.90	16.39	15.82	16.39
221	NASDAQ	TBBK	Mon, Oct 24, 2005	15.89	16.19	15.83	16.19
220	NASDAQ	TBBK	Fri, Oct 21, 2005	16.00	16.04	15.64	15.89
219	NASDAQ	TBBK	Thu, Oct 20, 2005	15.84	15.94	15.26	15.94
218	NASDAQ	TBBK	Wed, Oct 19, 2005	15.40	16.11	15.29	16.00
217	NASDAQ	TBBK	Tue, Oct 18, 2005	15.50	15.59	15.41	15.56
216	NASDAQ	TBBK	Mon, Oct 17, 2005	15.54	15.69	15.41	15.54
215	NASDAQ	TBBK	Fri, Oct 14, 2005	15.99	15.99	15.62	15.72
214	NASDAQ	TBBK	Thu, Oct 13, 2005	15.80	16.11	15.69	15.69
213	NASDAQ	TBBK	Wed, Oct 12, 2005	15.86	16.07	15.65	15.95
212	NASDAQ	TBBK	Tue, Oct 11, 2005	16.46	16.46	15.89	15.95
211	NASDAQ	TBBK	Mon, Oct 10, 2005	15.61	16.35	15.22	16.30
210	NASDAQ	TBBK	Fri, Oct 7, 2005	15.80	15.82	15.56	15.73
209	NASDAQ	TBBK	Thu, Oct 6, 2005	15.98	16.16	15.33	15.73
208	NASDAQ	TBBK	Wed, Oct 5, 2005	15.85	16.00	15.84	15.85
207	NASDAQ	TBBK	Tue, Oct 4, 2005	16.00	16.08	15.96	15.99
206	NASDAQ	TBBK	Mon, Oct 3, 2005	16.00	16.00	15.80	16.00
205	NASDAQ	TBBK	Fri, Sep 30, 2005	16.00	16.40	15.94	15.99
204	NASDAQ	TBBK	Thu, Sep 29, 2005	15.60	16.00	15.60	16.00
203	NASDAQ	TBBK	Wed, Sep 28, 2005	15.70	15.78	15.53	15.64
202	NASDAQ	TBBK	Tue, Sep 27, 2005	15.68	15.77	15.68	15.70
201	NASDAQ	TBBK	Mon, Sep 26, 2005	16.00	16.00	15.68	15.72
200	NASDAQ	TBBK	Fri, Sep 23, 2005	15.94	16.00	15.89	15.95
199	NASDAQ	TBBK	Thu, Sep 22, 2005	15.53	15.95	15.53	15.88
198	NASDAQ	TBBK	Wed, Sep 21, 2005	15.99	16.06	15.56	15.75
197	NASDAQ	TBBK	Tue, Sep 20, 2005	16.86	16.86	15.54	16.09
196	NASDAQ	TBBK	Mon, Sep 19, 2005	16.60	16.60	16.47	16.58
195	NASDAQ	TBBK	Fri, Sep 16, 2005	16.86	16.86	16.47	16.64
194	NASDAQ	TBBK	Thu, Sep 15, 2005	16.55	16.70	16.41	16.70
193	NASDAQ	TBBK	Wed, Sep 14, 2005	16.62	16.62	16.42	16.61
192	NASDAQ	TBBK	Tue, Sep 13, 2005	16.67	16.69	16.32	16.50
191	NASDAQ	TBBK	Mon, Sep 12, 2005	16.50	16.99	16.50	16.86
190	NASDAQ	TBBK	Fri, Sep 9, 2005	16.75	16.91	16.53	16.70
189	NASDAQ	TBBK	Thu, Sep 8, 2005	16.43	16.78	16.36	16.65
188	NASDAQ	TBBK	Wed, Sep 7, 2005	16.55	16.78	16.18	16.62
187	NASDAQ	TBBK	Tue, Sep 6, 2005	17.00	17.00	16.55	16.73
186	NASDAQ	TBBK	Fri, Sep 2, 2005	16.71	16.75	16.61	16.73
185	NASDAQ	TBBK	Thu, Sep 1, 2005	16.68	16.91	16.54	16.85
184	NASDAQ	TBBK	Wed, Aug 31, 2005	16.20	17.00	16.14	16.67
183	NASDAQ	TBBK	Tue, Aug 30, 2005	16.22	16.22	16.01	16.19
182	NASDAQ	TBBK	Mon, Aug 29, 2005	16.74	16.77	16.17	16.19
181	NASDAQ	TBBK	Fri, Aug 26, 2005	16.60	16.95	16.11	16.75
180	NASDAQ	TBBK	Thu, Aug 25, 2005	16.90	16.90	16.43	16.83
179	NASDAQ	TBBK	Wed, Aug 24, 2005	17.15	17.15	16.49	16.90
178	NASDAQ	TBBK	Tue, Aug 23, 2005	17.15	17.24	17.02	17.02
177	NASDAQ	TBBK	Mon, Aug 22, 2005	17.31	17.68	17.08	17.24
176	NASDAQ	TBBK	Fri, Aug 19, 2005	17.22	17.42	17.22	17.31
175	NASDAQ	TBBK	Thu, Aug 18, 2005	17.38	17.45	17.29	17.32
174	NASDAQ	TBBK	Wed, Aug 17, 2005	17.41	17.60	17.40	17.60
173	NASDAQ	TBBK	Tue, Aug 16, 2005	17.55	17.60	17.17	17.60
172	NASDAQ	TBBK	Mon, Aug 15, 2005	17.38	17.58	17.38	17.51
171	NASDAQ	TBBK	Fri, Aug 12, 2005	17.43	17.60	17.13	17.56
170	NASDAQ	TBBK	Thu, Aug 11, 2005	17.39	17.80	17.35	17.75
169	NASDAQ	TBBK	Wed, Aug 10, 2005	17.80	17.83	17.42	17.68
168	NASDAQ	TBBK	Tue, Aug 9, 2005	17.76	17.76	17.41	17.56
167	NASDAQ	TBBK	Mon, Aug 8, 2005	17.40	17.78	17.24	17.59
166	NASDAQ	TBBK	Fri, Aug 5, 2005	18.01	18.01	17.10	17.39
165	NASDAQ	TBBK	Thu, Aug 4, 2005	17.91	17.96	17.75	17.88
164	NASDAQ	TBBK	Wed, Aug 3, 2005	17.91	18.03	17.91	18.02
163	NASDAQ	TBBK	Tue, Aug 2, 2005	17.96	18.06	17.86	18.03
162	NASDAQ	TBBK	Mon, Aug 1, 2005	17.97	18.05	17.79	17.87
161	NASDAQ	TBBK	Fri, Jul 29, 2005	18.10	18.14	17.71	17.78
160	NASDAQ	TBBK	Thu, Jul 28, 2005	17.71	18.05	17.40	18.05
159	NASDAQ	TBBK	Wed, Jul 27, 2005	17.76	17.89	17.56	17.71
158	NASDAQ	TBBK	Tue, Jul 26, 2005	17.92	17.96	17.29	17.96
157	NASDAQ	TBBK	Mon, Jul 25, 2005	17.51	17.79	17.47	17.47
156	NASDAQ	TBBK	Fri, Jul 22, 2005	17.51	17.82	17.51	17.75
155	NASDAQ	TBBK	Thu, Jul 21, 2005	17.63	17.79	17.40	17.71
154	NASDAQ	TBBK	Wed, Jul 20, 2005	17.40	17.76	17.40	17.63
153	NASDAQ	TBBK	Tue, Jul 19, 2005	17.65	17.95	17.41	17.64
152	NASDAQ	TBBK	Mon, Jul 18, 2005	17.93	17.94	17.50	17.65
151	NASDAQ	TBBK	Fri, Jul 15, 2005	17.55	18.05	17.51	18.05
150	NASDAQ	TBBK	Thu, Jul 14, 2005	17.99	18.20	17.57	17.57
149	NASDAQ	TBBK	Wed, Jul 13, 2005	17.67	17.77	17.60	17.74
148	NASDAQ	TBBK	Tue, Jul 12, 2005	17.93	18.20	17.78	17.84
147	NASDAQ	TBBK	Mon, Jul 11, 2005	17.83	18.25	17.50	17.88
146	NASDAQ	TBBK	Fri, Jul 8, 2005	17.70	17.70	17.50	17.60
145	NASDAQ	TBBK	Thu, Jul 7, 2005	17.15	17.77	17.10	17.74
144	NASDAQ	TBBK	Wed, Jul 6, 2005	17.45	17.66	17.31	17.42
143	NASDAQ	TBBK	Tue, Jul 5, 2005	17.14	17.60	17.14	17.60
142	NASDAQ	TBBK	Fri, Jul 1, 2005	17.53	17.53	17.24	17.24
141	NASDAQ	TBBK	Thu, Jun 30, 2005	17.15	17.44	17.15	17.44
140	NASDAQ	TBBK	Wed, Jun 29, 2005	16.91	17.14	16.90	17.14
139	NASDAQ	TBBK	Tue, Jun 28, 2005	16.72	17.10	16.64	17.09
138	NASDAQ	TBBK	Mon, Jun 27, 2005	16.96	17.11	16.75	16.83
137	NASDAQ	TBBK	Fri, Jun 24, 2005	16.31	17.05	15.82	16.99
136	NASDAQ	TBBK	Thu, Jun 23, 2005	17.24	17.24	16.39	16.39
135	NASDAQ	TBBK	Wed, Jun 22, 2005	17.14	17.14	16.93	17.03
134	NASDAQ	TBBK	Tue, Jun 21, 2005	17.00	17.54	16.89	17.18
133	NASDAQ	TBBK	Mon, Jun 20, 2005	16.97	17.29	16.80	16.99
132	NASDAQ	TBBK	Fri, Jun 17, 2005	17.15	17.15	16.70	17.00
131	NASDAQ	TBBK	Thu, Jun 16, 2005	16.66	17.08	16.66	17.02
130	NASDAQ	TBBK	Wed, Jun 15, 2005	16.68	16.68	15.85	16.67
129	NASDAQ	TBBK	Tue, Jun 14, 2005	16.58	16.65	15.76	16.45
128	NASDAQ	TBBK	Mon, Jun 13, 2005	15.94	16.45	15.86	16.45
127	NASDAQ	TBBK	Fri, Jun 10, 2005	15.69	15.95	15.56	15.95
126	NASDAQ	TBBK	Thu, Jun 9, 2005	15.85	15.85	15.34	15.69
125	NASDAQ	TBBK	Wed, Jun 8, 2005	15.75	15.75	15.54	15.73
124	NASDAQ	TBBK	Tue, Jun 7, 2005	15.75	16.00	15.65	15.75
123	NASDAQ	TBBK	Mon, Jun 6, 2005	15.52	15.84	15.10	15.58
122	NASDAQ	TBBK	Fri, Jun 3, 2005	15.25	15.74	15.25	15.44
121	NASDAQ	TBBK	Thu, Jun 2, 2005	15.75	15.75	15.66	15.73
120	NASDAQ	TBBK	Wed, Jun 1, 2005	15.74	15.75	15.30	15.75
119	NASDAQ	TBBK	Tue, May 31, 2005	15.33	15.70	15.28	15.70
118	NASDAQ	TBBK	Fri, May 27, 2005	14.95	15.60	14.95	15.38
117	NASDAQ	TBBK	Thu, May 26, 2005	15.20	15.20	14.60	15.07
116	NASDAQ	TBBK	Wed, May 25, 2005	15.10	15.10	14.71	14.84
115	NASDAQ	TBBK	Tue, May 24, 2005	15.27	15.31	15.06	15.23
114	NASDAQ	TBBK	Mon, May 23, 2005	15.47	15.50	15.17	15.17
113	NASDAQ	TBBK	Fri, May 20, 2005	15.49	15.49	15.11	15.35
112	NASDAQ	TBBK	Thu, May 19, 2005	15.05	15.48	15.05	15.23
111	NASDAQ	TBBK	Wed, May 18, 2005	15.35	15.49	14.84	15.23
110	NASDAQ	TBBK	Tue, May 17, 2005	15.01	15.28	15.01	15.19
109	NASDAQ	TBBK	Mon, May 16, 2005	14.97	15.32	14.84	15.17
108	NASDAQ	TBBK	Fri, May 13, 2005	15.05	15.15	15.00	15.00
107	NASDAQ	TBBK	Thu, May 12, 2005	15.05	15.33	14.99	15.11
106	NASDAQ	TBBK	Wed, May 11, 2005	14.39	14.90	14.39	14.90
105	NASDAQ	TBBK	Tue, May 10, 2005	14.71	14.76	14.60	14.76
104	NASDAQ	TBBK	Mon, May 9, 2005	14.61	14.80	14.41	14.70
103	NASDAQ	TBBK	Fri, May 6, 2005	14.50	14.80	14.36	14.50
102	NASDAQ	TBBK	Thu, May 5, 2005	14.70	14.70	14.25	14.48
101	NASDAQ	TBBK	Wed, May 4, 2005	14.80	14.89	14.35	14.53
100	NASDAQ	TBBK	Tue, May 3, 2005	14.90	15.05	14.55	14.79
99	NASDAQ	TBBK	Mon, May 2, 2005	15.25	15.50	14.80	14.87
98	NASDAQ	TBBK	Fri, Apr 29, 2005	14.50	15.55	14.25	15.48
97	NASDAQ	TBBK	Thu, Apr 28, 2005	14.31	14.46	14.30	14.45
96	NASDAQ	TBBK	Wed, Apr 27, 2005	13.91	14.44	13.91	14.24
95	NASDAQ	TBBK	Tue, Apr 26, 2005	13.76	13.99	13.75	13.99
94	NASDAQ	TBBK	Mon, Apr 25, 2005	13.86	13.97	13.72	13.97
93	NASDAQ	TBBK	Fri, Apr 22, 2005	13.75	13.85	13.59	13.59
92	NASDAQ	TBBK	Thu, Apr 21, 2005	14.03	14.03	13.75	13.83
91	NASDAQ	TBBK	Wed, Apr 20, 2005	13.55	14.40	13.55	13.62
90	NASDAQ	TBBK	Tue, Apr 19, 2005	13.84	14.12	13.62	13.62
89	NASDAQ	TBBK	Mon, Apr 18, 2005	13.76	14.03	13.70	13.94
88	NASDAQ	TBBK	Fri, Apr 15, 2005	13.99	14.18	13.74	13.82
87	NASDAQ	TBBK	Thu, Apr 14, 2005	13.75	14.05	13.70	13.89
86	NASDAQ	TBBK	Wed, Apr 13, 2005	13.97	13.97	13.74	13.75
85	NASDAQ	TBBK	Tue, Apr 12, 2005	13.66	14.15	13.66	14.11
84	NASDAQ	TBBK	Mon, Apr 11, 2005	14.03	14.03	13.77	13.78
83	NASDAQ	TBBK	Fri, Apr 8, 2005	13.84	14.06	13.75	14.03
82	NASDAQ	TBBK	Thu, Apr 7, 2005	14.15	14.30	14.05	14.25
81	NASDAQ	TBBK	Wed, Apr 6, 2005	14.20	14.49	14.00	14.37
80	NASDAQ	TBBK	Tue, Apr 5, 2005	13.74	14.05	13.74	13.99
79	NASDAQ	TBBK	Mon, Apr 4, 2005	13.78	14.21	13.71	14.02
78	NASDAQ	TBBK	Fri, Apr 1, 2005	13.79	14.05	13.70	13.80
77	NASDAQ	TBBK	Thu, Mar 31, 2005	14.03	14.03	13.89	14.00
76	NASDAQ	TBBK	Wed, Mar 30, 2005	13.99	14.05	13.96	14.00
75	NASDAQ	TBBK	Tue, Mar 29, 2005	13.91	14.05	13.76	13.85
74	NASDAQ	TBBK	Mon, Mar 28, 2005	13.81	14.05	13.81	14.00
73	NASDAQ	TBBK	Thu, Mar 24, 2005	13.91	14.05	13.75	14.00
72	NASDAQ	TBBK	Wed, Mar 23, 2005	13.90	14.05	13.90	14.00
71	NASDAQ	TBBK	Tue, Mar 22, 2005	14.05	14.05	13.90	13.95
70	NASDAQ	TBBK	Mon, Mar 21, 2005	14.05	14.05	13.85	14.05
69	NASDAQ	TBBK	Fri, Mar 18, 2005	14.19	14.19	13.85	13.99
68	NASDAQ	TBBK	Thu, Mar 17, 2005	13.77	14.50	13.75	14.05
67	NASDAQ	TBBK	Wed, Mar 16, 2005	13.75	14.00	13.69	13.78
66	NASDAQ	TBBK	Tue, Mar 15, 2005	14.12	14.12	13.90	13.96
65	NASDAQ	TBBK	Mon, Mar 14, 2005	14.15	14.15	13.92	13.92
64	NASDAQ	TBBK	Fri, Mar 11, 2005	14.01	14.01	13.89	13.95
63	NASDAQ	TBBK	Thu, Mar 10, 2005	14.00	14.12	13.90	14.03
62	NASDAQ	TBBK	Wed, Mar 9, 2005	13.95	14.09	13.91	14.02
61	NASDAQ	TBBK	Tue, Mar 8, 2005	14.20	14.27	13.91	14.10
60	NASDAQ	TBBK	Mon, Mar 7, 2005	14.04	14.60	14.04	14.15
59	NASDAQ	TBBK	Fri, Mar 4, 2005	14.50	14.50	14.00	14.04
58	NASDAQ	TBBK	Thu, Mar 3, 2005	14.10	14.10	13.97	14.05
57	NASDAQ	TBBK	Wed, Mar 2, 2005	13.98	14.31	13.98	14.10
56	NASDAQ	TBBK	Tue, Mar 1, 2005	13.96	14.12	13.92	14.10
55	NASDAQ	TBBK	Mon, Feb 28, 2005	14.00	14.10	13.92	13.92
54	NASDAQ	TBBK	Fri, Feb 25, 2005	14.07	14.12	14.02	14.05
53	NASDAQ	TBBK	Thu, Feb 24, 2005	14.10	14.10	14.00	14.08
52	NASDAQ	TBBK	Wed, Feb 23, 2005	14.57	14.57	14.03	14.05
51	NASDAQ	TBBK	Tue, Feb 22, 2005	14.06	15.40	14.00	14.10
50	NASDAQ	TBBK	Fri, Feb 18, 2005	14.10	14.10	13.99	14.05
49	NASDAQ	TBBK	Thu, Feb 17, 2005	14.10	14.10	14.00	14.06
48	NASDAQ	TBBK	Wed, Feb 16, 2005	14.05	14.16	14.00	14.13
47	NASDAQ	TBBK	Tue, Feb 15, 2005	14.05	14.10	13.89	14.00
46	NASDAQ	TBBK	Mon, Feb 14, 2005	14.02	15.40	13.92	14.05
45	NASDAQ	TBBK	Fri, Feb 11, 2005	13.75	13.98	13.64	13.86
44	NASDAQ	TBBK	Thu, Feb 10, 2005	13.74	13.99	13.70	13.75
43	NASDAQ	TBBK	Wed, Feb 9, 2005	13.95	13.95	13.50	13.50
42	NASDAQ	TBBK	Tue, Feb 8, 2005	14.01	14.09	13.49	13.94
41	NASDAQ	TBBK	Mon, Feb 7, 2005	13.34	13.53	12.99	13.50
40	NASDAQ	TBBK	Fri, Feb 4, 2005	13.19	13.61	13.00	13.25
39	NASDAQ	TBBK	Thu, Feb 3, 2005	13.80	13.82	12.97	13.04
38	NASDAQ	TBBK	Wed, Feb 2, 2005	13.80	14.05	13.75	14.00
37	NASDAQ	TBBK	Tue, Feb 1, 2005	13.99	14.11	13.80	13.81
36	NASDAQ	TBBK	Mon, Jan 31, 2005	14.25	14.34	13.92	14.25
35	NASDAQ	TBBK	Fri, Jan 28, 2005	14.35	14.35	13.95	14.06
34	NASDAQ	TBBK	Thu, Jan 27, 2005	14.13	14.26	13.96	14.10
33	NASDAQ	TBBK	Wed, Jan 26, 2005	15.20	15.20	14.16	14.24
32	NASDAQ	TBBK	Tue, Jan 25, 2005	14.70	15.24	14.02	15.00
31	NASDAQ	TBBK	Mon, Jan 24, 2005	14.24	14.50	14.01	14.50
30	NASDAQ	TBBK	Fri, Jan 21, 2005	14.15	14.38	14.04	14.17
29	NASDAQ	TBBK	Thu, Jan 20, 2005	14.15	14.30	14.00	14.11
28	NASDAQ	TBBK	Wed, Jan 19, 2005	14.30	14.49	14.15	14.24
27	NASDAQ	TBBK	Wed, Dec 22, 2004	16.56	16.97	16.56	16.72
26	NASDAQ	TBBK	Tue, Dec 21, 2004	17.05	17.05	16.55	16.74
25	NASDAQ	TBBK	Mon, Dec 20, 2004	16.66	16.79	16.35	16.35
24	NASDAQ	TBBK	Fri, Dec 17, 2004	16.65	16.88	16.65	16.75
23	NASDAQ	TBBK	Thu, Dec 16, 2004	17.32	17.37	16.52	16.75
22	NASDAQ	TBBK	Wed, Dec 15, 2004	17.21	17.70	17.21	17.66
21	NASDAQ	TBBK	Tue, Dec 14, 2004	17.50	17.70	17.50	17.60
20	NASDAQ	TBBK	Mon, Dec 13, 2004	17.95	17.95	17.00	17.54
19	NASDAQ	TBBK	Fri, Dec 10, 2004	17.95	18.00	17.31	17.31
18	NASDAQ	TBBK	Thu, Dec 9, 2004	17.57	17.74	17.50	17.70
17	NASDAQ	TBBK	Wed, Dec 8, 2004	18.17	18.19	17.69	17.74
16	NASDAQ	TBBK	Tue, Dec 7, 2004	18.28	18.28	17.66	17.67
15	NASDAQ	TBBK	Mon, Dec 6, 2004	18.15	18.25	18.08	18.25
14	NASDAQ	TBBK	Fri, Dec 3, 2004	18.28	18.28	18.13	18.13
13	NASDAQ	TBBK	Thu, Dec 2, 2004	18.40	18.40	17.97	18.25
12	NASDAQ	TBBK	Wed, Dec 1, 2004	17.79	18.24	17.54	17.88
11	NASDAQ	TBBK	Tue, Nov 30, 2004	18.00	18.40	17.84	17.84
10	NASDAQ	TBBK	Mon, Nov 29, 2004	18.00	18.20	18.00	18.09
9	NASDAQ	TBBK	Fri, Nov 26, 2004	17.98	18.30	17.98	18.20
8	NASDAQ	TBBK	Wed, Nov 24, 2004	18.40	18.52	17.52	18.24
7	NASDAQ	TBBK	Tue, Nov 23, 2004	18.54	18.54	17.85	18.25
6	NASDAQ	TBBK	Mon, Nov 22, 2004	18.50	18.50	18.00	18.37
5	NASDAQ	TBBK	Fri, Nov 19, 2004	18.15	18.42	18.15	18.21
4	NASDAQ	TBBK	Thu, Nov 18, 2004	18.33	18.74	18.19	18.25
3	NASDAQ	TBBK	Wed, Nov 17, 2004	18.60	19.00	18.60	18.74
2	NASDAQ	TBBK	Fri, Nov 5, 2004	18.42	18.45	17.92	18.36
1	NASDAQ	TBBK	Thu, Feb 5, 2004	16.00	16.00	15.70	15.75
#	Exchange	Symbol	Date	Open	High	Low	Close

The Bancorp Inc NASDAQ:TBBK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024